Skip to main content
Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.36
+0.11 (0.45%)
Mar 5, 2026, 8:10 AM EST

SWANX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 5, 202624.3624.3624.3624.36--
Mar 4, 202624.3624.3624.3624.3624.360.45%
Mar 3, 202624.2524.2524.2524.2524.25-0.86%
Mar 2, 202624.4624.4624.4624.4624.460.12%
Feb 27, 202624.4324.4324.4324.4324.43-0.41%
Feb 26, 202624.5324.5324.5324.5324.53-0.65%
Feb 25, 202624.6924.6924.6924.6924.690.69%
Feb 24, 202624.5224.5224.5224.5224.520.57%
Feb 23, 202624.3824.3824.3824.3824.38-0.73%
Feb 20, 202624.5624.5624.5624.5624.560.70%
Feb 19, 202624.3924.3924.3924.3924.39-0.08%
Feb 18, 202624.4124.4124.4124.4124.410.58%
Feb 17, 202624.2724.2724.2724.2724.270.33%
Feb 13, 202624.1924.1924.1924.1924.19-0.33%
Feb 12, 202624.2724.2724.2724.2724.27-1.58%
Feb 11, 202624.6624.6624.6624.6624.66-
Feb 10, 202624.6624.6624.6624.6624.66-0.28%
Feb 9, 202624.7324.7324.7324.7324.730.57%
Feb 6, 202624.5924.5924.5924.5924.591.53%
Feb 5, 202624.2224.2224.2224.2224.22-1.54%
Feb 4, 202624.6024.6024.6024.6024.60-0.16%
Feb 3, 202624.6424.6424.6424.6424.64-1.44%
Feb 2, 202625.0025.0025.0025.0025.000.20%
Jan 30, 202624.9524.9524.9524.9524.95-0.40%
Jan 29, 202625.0525.0525.0525.0525.05-0.40%
Jan 28, 202625.1525.1525.1525.1525.150.04%
Jan 27, 202625.1425.1425.1425.1425.14-
Jan 26, 202625.1425.1425.1425.1425.140.64%
Jan 23, 202624.9824.9824.9824.9824.980.16%
Jan 22, 202624.9424.9424.9424.9424.940.89%
Jan 21, 202624.7224.7224.7224.7224.721.02%
Jan 20, 202624.4724.4724.4724.4724.47-1.96%
Jan 16, 202624.9624.9624.9624.9624.96-0.12%
Jan 15, 202624.9924.9924.9924.9924.990.12%
Jan 14, 202624.9624.9624.9624.9624.96-0.56%
Jan 13, 202625.1025.1025.1025.1025.10-0.40%
Jan 12, 202625.2025.2025.2025.2025.200.16%
Jan 9, 202625.1625.1625.1625.1625.160.36%
Jan 8, 202625.0725.0725.0725.0725.07-
Jan 7, 202625.0725.0725.0725.0725.07-0.28%
Jan 6, 202625.1425.1425.1425.1425.140.52%
Jan 5, 202625.0125.0125.0125.0125.010.56%
Jan 2, 202624.8724.8724.8724.8724.870.08%
Dec 31, 202524.8524.8524.8524.8524.85-0.72%
Dec 30, 202525.0325.0325.0325.0325.03-
Dec 29, 202525.0325.0325.0325.0325.03-0.16%
Dec 26, 202525.0725.0725.0725.0725.070.12%
Dec 24, 202525.0425.0425.0425.0425.040.24%
Dec 23, 202524.9824.9824.9824.9824.980.60%
Dec 22, 202524.8324.8324.8324.8324.830.57%
Dec 19, 202524.6924.6924.6924.6924.690.78%
Dec 18, 202524.5024.5024.5024.5024.500.66%
Dec 17, 202524.3424.3424.3424.3424.34-1.14%
Dec 16, 202524.6224.6224.6224.6224.62-6.35%
Dec 15, 202524.6724.6724.6726.2924.67-0.42%
Dec 12, 202524.7824.7824.7826.4024.78-1.12%
Dec 11, 202525.0625.0625.0626.7025.060.19%
Dec 10, 202525.0125.0125.0126.6525.010.45%
Dec 9, 202524.9024.9024.9026.5324.90-0.04%
Dec 8, 202524.9124.9124.9126.5424.91-0.41%
Dec 5, 202525.0125.0125.0126.6525.010.38%
Dec 4, 202524.9224.9224.9226.5524.920.04%
Dec 3, 202524.9124.9124.9126.5424.910.04%
Dec 2, 202524.9024.9024.9026.5324.900.19%
Dec 1, 202524.8524.8524.8526.4824.85-0.49%
Nov 28, 202524.9724.9724.9726.6124.970.34%
Nov 26, 202524.8924.8924.8926.5224.890.45%
Nov 25, 202524.7824.7824.7826.4024.781.07%
Nov 24, 202524.5124.5124.5126.1224.511.44%
Nov 21, 202524.1724.1724.1725.7524.170.94%
Nov 20, 202523.9423.9423.9425.5123.94-1.01%
Nov 19, 202524.1924.1924.1925.7724.180.39%
Nov 18, 202524.0924.0924.0925.6724.09-1.00%
Nov 17, 202524.3424.3424.3425.9324.33-0.69%
Nov 14, 202524.5024.5024.5026.1124.50-0.04%
Nov 13, 202524.5124.5124.5126.1224.51-1.43%
Nov 12, 202524.8724.8724.8726.5024.870.08%
Nov 11, 202524.8524.8524.8526.4824.850.38%
Nov 10, 202524.7624.7624.7626.3824.761.74%
Nov 7, 202524.3424.3424.3425.9324.330.04%
Nov 6, 202524.3324.3324.3325.9224.33-0.99%
Nov 5, 202524.5724.5724.5726.1824.570.23%
Nov 4, 202524.5124.5124.5126.1224.51-1.06%
Nov 3, 202524.7824.7824.7826.4024.780.04%
Oct 31, 202524.7724.7724.7726.3924.77-0.15%
Oct 30, 202524.8024.8024.8026.4324.80-1.01%
Oct 29, 202525.0625.0625.0626.7025.06-
Oct 28, 202525.0625.0625.0626.7025.060.41%
Oct 27, 202524.9524.9524.9526.5924.951.10%
Oct 24, 202524.6824.6824.6826.3024.680.80%
Oct 23, 202524.4924.4924.4926.0924.490.42%
Oct 22, 202524.3824.3824.3825.9824.38-0.08%
Oct 21, 202524.4024.4024.4026.0024.40-0.12%
Oct 20, 202524.4324.4324.4326.0324.431.01%
Oct 17, 202524.1924.1924.1925.7724.180.62%
Oct 16, 202524.0424.0424.0425.6124.03-0.43%
Oct 15, 202524.1424.1424.1425.7224.140.19%
Oct 14, 202524.0924.0924.0925.6724.09-0.27%
Oct 13, 202524.1624.1624.1625.7424.161.30%
Oct 10, 202523.8523.8523.8525.4123.85-2.61%