Skip to main content
Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.41
-0.14 (-0.55%)
Apr 28, 2026, 4:00 PM EST

SWANX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202625.5525.5525.5525.55--
Apr 27, 202625.5525.5525.5525.5525.550.24%
Apr 24, 202625.4925.4925.4925.4925.490.83%
Apr 23, 202625.2825.2825.2825.2825.28-0.82%
Apr 22, 202625.4925.4925.4925.4925.491.19%
Apr 21, 202625.1925.1925.1925.1925.19-0.67%
Apr 20, 202625.3625.3625.3625.3625.36-0.35%
Apr 17, 202625.4525.4525.4525.4525.451.35%
Apr 16, 202625.1125.1125.1125.1125.110.04%
Apr 15, 202625.1025.1025.1025.1025.100.97%
Apr 14, 202624.8624.8624.8624.8624.861.39%
Apr 13, 202624.5224.5224.5224.5224.521.16%
Apr 10, 202624.2424.2424.2424.2424.24-0.08%
Apr 9, 202624.2624.2624.2624.2624.260.58%
Apr 8, 202624.1224.1224.1224.1224.122.55%
Apr 7, 202623.5223.5223.5223.5223.520.26%
Apr 6, 202623.4623.4623.4623.4623.460.39%
Apr 2, 202623.3723.3723.3723.3723.370.21%
Apr 1, 202623.3223.3223.3223.3223.320.56%
Mar 31, 202623.1923.1923.1923.1923.192.88%
Mar 30, 202622.5422.5422.5422.5422.54-0.09%
Mar 27, 202622.5622.5622.5622.5622.56-1.83%
Mar 26, 202622.9822.9822.9822.9822.98-1.67%
Mar 25, 202623.3723.3723.3723.3723.370.30%
Mar 24, 202623.3023.3023.3023.3023.30-0.68%
Mar 23, 202623.4623.4623.4623.4623.461.08%
Mar 20, 202623.2123.2123.2123.2123.21-1.44%
Mar 19, 202623.5523.5523.5523.5523.55-0.21%
Mar 18, 202623.6023.6023.6023.6023.60-1.30%
Mar 17, 202623.9123.9123.9123.9123.91-
Mar 16, 202623.9123.9123.9123.9123.911.01%
Mar 13, 202623.6723.6723.6723.6723.67-0.75%
Mar 12, 202623.8523.8523.8523.8523.85-1.32%
Mar 11, 202624.1724.1724.1724.1724.17-0.08%
Mar 10, 202624.1924.1924.1924.1924.19-0.25%
Mar 9, 202624.2524.2524.2524.2524.251.00%
Mar 6, 202624.0124.0124.0124.0124.01-1.19%
Mar 5, 202624.3024.3024.3024.3024.30-0.25%
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, 202524.3424.3424.3424.3424.34-7.42%
Dec 15, 202526.2926.2926.2926.2926.29-0.42%
Dec 12, 202526.4026.4026.4026.4026.40-1.12%
Dec 11, 202526.7026.7026.7026.7026.700.19%
Dec 10, 202526.6526.6526.6526.6526.650.45%
Dec 9, 202526.5326.5326.5326.5326.53-0.04%
Dec 8, 202526.5426.5426.5426.5426.54-0.41%
Dec 5, 202526.6526.6526.6526.6526.650.38%
Dec 4, 202526.5526.5526.5526.5526.550.04%
Dec 3, 202526.5426.5426.5426.5426.540.04%
Dec 2, 202526.5326.5326.5326.5326.530.19%