Schwab MarketTrack Conservative Portfolio™ (SWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.01
0.00 (0.00%)
Mar 5, 2026, 9:30 AM EST
SWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.56% |
| Mar 4, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.19% |
| Mar 3, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.75% |
| Mar 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% |
| Feb 27, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Feb 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.06% |
| Feb 25, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.31% |
| Feb 24, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.25% |
| Feb 23, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.25% |
| Feb 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.25% |
| Feb 19, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% |
| Feb 18, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Feb 17, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Feb 13, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.25% |
| Feb 12, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.31% |
| Feb 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Feb 10, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.19% |
| Feb 9, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Feb 6, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.82% |
| Feb 5, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.25% |
| Feb 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% |
| Feb 3, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| Feb 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.13% |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% |
| Jan 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Jan 28, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.19% |
| Jan 27, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.25% |
| Jan 26, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Jan 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| Jan 22, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.25% |
| Jan 21, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.64% |
| Jan 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.88% |
| Jan 16, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.06% |
| Jan 15, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Jan 14, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Jan 13, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.06% |
| Jan 12, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.06% |
| Jan 9, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.38% |
| Jan 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Jan 7, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% |
| Jan 6, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.19% |
| Jan 5, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.45% |
| Jan 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.26% |
| Dec 31, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.38% |
| Dec 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -4.95% |
| Dec 29, 2025 | 15.74 | 15.74 | 15.74 | 16.55 | 15.74 | - |
| Dec 26, 2025 | 15.74 | 15.74 | 15.74 | 16.55 | 15.74 | - |
| Dec 24, 2025 | 15.74 | 15.74 | 15.74 | 16.55 | 15.74 | 0.24% |
| Dec 23, 2025 | 15.71 | 15.71 | 15.71 | 16.51 | 15.71 | 0.12% |
| Dec 22, 2025 | 15.69 | 15.69 | 15.69 | 16.49 | 15.69 | 0.18% |
| Dec 19, 2025 | 15.66 | 15.66 | 15.66 | 16.46 | 15.66 | 0.24% |
| Dec 18, 2025 | 15.62 | 15.62 | 15.62 | 16.42 | 15.62 | 0.37% |
| Dec 17, 2025 | 15.56 | 15.56 | 15.56 | 16.36 | 15.56 | -0.37% |
| Dec 16, 2025 | 15.62 | 15.62 | 15.62 | 16.42 | 15.62 | -0.12% |
| Dec 15, 2025 | 15.64 | 15.64 | 15.64 | 16.44 | 15.64 | 0.12% |
| Dec 12, 2025 | 15.62 | 15.62 | 15.62 | 16.42 | 15.62 | -0.55% |
| Dec 11, 2025 | 15.71 | 15.71 | 15.71 | 16.51 | 15.71 | 0.18% |
| Dec 10, 2025 | 15.68 | 15.68 | 15.68 | 16.48 | 15.68 | 0.55% |
| Dec 9, 2025 | 15.59 | 15.59 | 15.59 | 16.39 | 15.59 | -0.12% |
| Dec 8, 2025 | 15.61 | 15.61 | 15.61 | 16.41 | 15.61 | -0.18% |
| Dec 5, 2025 | 15.64 | 15.64 | 15.64 | 16.44 | 15.64 | -0.06% |
| Dec 4, 2025 | 15.65 | 15.65 | 15.65 | 16.45 | 15.65 | -0.06% |
| Dec 3, 2025 | 15.66 | 15.66 | 15.66 | 16.46 | 15.66 | 0.30% |
| Dec 2, 2025 | 15.61 | 15.61 | 15.61 | 16.41 | 15.61 | 0.12% |
| Dec 1, 2025 | 15.59 | 15.59 | 15.59 | 16.39 | 15.59 | -0.43% |
| Nov 28, 2025 | 15.66 | 15.66 | 15.66 | 16.46 | 15.66 | 0.18% |
| Nov 26, 2025 | 15.63 | 15.63 | 15.63 | 16.43 | 15.63 | 0.37% |
| Nov 25, 2025 | 15.57 | 15.57 | 15.57 | 16.37 | 15.57 | 0.49% |
| Nov 24, 2025 | 15.50 | 15.50 | 15.50 | 16.29 | 15.50 | 0.56% |
| Nov 21, 2025 | 15.41 | 15.41 | 15.41 | 16.20 | 15.41 | 0.68% |
| Nov 20, 2025 | 15.31 | 15.31 | 15.31 | 16.09 | 15.31 | -0.49% |
| Nov 19, 2025 | 15.38 | 15.38 | 15.38 | 16.17 | 15.38 | -0.06% |
| Nov 18, 2025 | 15.39 | 15.39 | 15.39 | 16.18 | 15.39 | -0.25% |
| Nov 17, 2025 | 15.43 | 15.43 | 15.43 | 16.22 | 15.43 | -0.43% |
| Nov 14, 2025 | 15.50 | 15.50 | 15.50 | 16.29 | 15.50 | -0.06% |
| Nov 13, 2025 | 15.51 | 15.51 | 15.51 | 16.30 | 15.51 | -0.73% |
| Nov 12, 2025 | 15.62 | 15.62 | 15.62 | 16.42 | 15.62 | 0.06% |
| Nov 11, 2025 | 15.61 | 15.61 | 15.61 | 16.41 | 15.61 | 0.31% |
| Nov 10, 2025 | 15.56 | 15.56 | 15.56 | 16.36 | 15.56 | 0.43% |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 16.29 | 15.50 | 0.12% |
| Nov 6, 2025 | 15.48 | 15.48 | 15.48 | 16.27 | 15.48 | -0.18% |
| Nov 5, 2025 | 15.51 | 15.51 | 15.51 | 16.30 | 15.51 | 0.12% |
| Nov 4, 2025 | 15.49 | 15.49 | 15.49 | 16.28 | 15.49 | -0.43% |
| Nov 3, 2025 | 15.55 | 15.55 | 15.55 | 16.35 | 15.55 | - |
| Oct 31, 2025 | 15.55 | 15.55 | 15.55 | 16.35 | 15.55 | 0.06% |
| Oct 30, 2025 | 15.55 | 15.55 | 15.55 | 16.34 | 15.54 | -0.37% |
| Oct 29, 2025 | 15.60 | 15.60 | 15.60 | 16.40 | 15.60 | -0.49% |
| Oct 28, 2025 | 15.68 | 15.68 | 15.68 | 16.48 | 15.68 | - |
| Oct 27, 2025 | 15.68 | 15.68 | 15.68 | 16.48 | 15.68 | 0.43% |
| Oct 24, 2025 | 15.61 | 15.61 | 15.61 | 16.41 | 15.61 | 0.31% |
| Oct 23, 2025 | 15.56 | 15.56 | 15.56 | 16.36 | 15.56 | 0.18% |
| Oct 22, 2025 | 15.54 | 15.54 | 15.54 | 16.33 | 15.54 | -0.12% |
| Oct 21, 2025 | 15.55 | 15.55 | 15.55 | 16.35 | 15.55 | -0.06% |
| Oct 20, 2025 | 15.56 | 15.56 | 15.56 | 16.36 | 15.56 | 0.49% |
| Oct 17, 2025 | 15.49 | 15.49 | 15.49 | 16.28 | 15.49 | 0.06% |
| Oct 16, 2025 | 15.48 | 15.48 | 15.48 | 16.27 | 15.48 | - |
| Oct 15, 2025 | 15.48 | 15.48 | 15.48 | 16.27 | 15.48 | 0.18% |
| Oct 14, 2025 | 15.45 | 15.45 | 15.45 | 16.24 | 15.45 | 0.25% |
| Oct 13, 2025 | 15.41 | 15.41 | 15.41 | 16.20 | 15.41 | 0.56% |
| Oct 10, 2025 | 15.33 | 15.33 | 15.33 | 16.11 | 15.33 | -0.74% |