Schwab MarketTrack Conservative Portfolio™ (SWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.11
0.00 (0.00%)
At close: Apr 27, 2026
SWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.06% |
| Apr 24, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| Apr 23, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.25% |
| Apr 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.31% |
| Apr 21, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.56% |
| Apr 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.12% |
| Apr 17, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.75% |
| Apr 16, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| Apr 15, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.12% |
| Apr 14, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.50% |
| Apr 13, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.50% |
| Apr 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Apr 9, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.19% |
| Apr 8, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.28% |
| Apr 7, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.06% |
| Apr 6, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.06% |
| Apr 2, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.19% |
| Apr 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% |
| Mar 31, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.58% |
| Mar 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.37 | 0.19% |
| Mar 27, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.34 | -0.52% |
| Mar 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | -0.96% |
| Mar 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | 0.58% |
| Mar 24, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.48 | -0.26% |
| Mar 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | 0.78% |
| Mar 20, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.40 | -1.21% |
| Mar 19, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.59 | -0.06% |
| Mar 18, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.60 | -0.70% |
| Mar 17, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.71 | 0.25% |
| Mar 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.67 | 0.64% |
| Mar 13, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.57 | -0.38% |
| Mar 12, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.63 | -0.76% |
| Mar 11, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | -0.31% |
| Mar 10, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | -0.19% |
| Mar 9, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | 0.51% |
| Mar 6, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | -0.57% |
| Mar 5, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | -0.56% |
| Mar 4, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | 0.19% |
| Mar 3, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.90 | -0.75% |
| Mar 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | -0.31% |
| Feb 27, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | - |
| Feb 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.07 | -0.06% |
| Feb 25, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | 0.31% |
| Feb 24, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | 0.25% |
| Feb 23, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | -0.25% |
| Feb 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | 0.25% |
| Feb 19, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | -0.06% |
| Feb 18, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | 0.12% |
| Feb 17, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | - |
| Feb 13, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.98 | 0.25% |
| Feb 12, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.94 | -0.31% |
| Feb 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | - |
| Feb 10, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | 0.19% |
| Feb 9, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.96 | 0.31% |
| Feb 6, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | 0.82% |
| Feb 5, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.78 | -0.25% |
| Feb 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -0.06% |
| Feb 3, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.83 | -0.06% |
| Feb 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | 0.13% |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -0.31% |
| Jan 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | 0.13% |
| Jan 28, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.85 | -0.19% |
| Jan 27, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | 0.25% |
| Jan 26, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | 0.25% |
| Jan 23, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | - |
| Jan 22, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | 0.25% |
| Jan 21, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.76 | 0.64% |
| Jan 20, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.66 | -0.88% |
| Jan 16, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | -0.06% |
| Jan 15, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.81 | 0.06% |
| Jan 14, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.80 | 0.13% |
| Jan 13, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.78 | -0.06% |
| Jan 12, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.79 | 0.06% |
| Jan 9, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.78 | 0.38% |
| Jan 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 0.06% |
| Jan 7, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.71 | -0.13% |
| Jan 6, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | 0.19% |
| Jan 5, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.70 | 0.45% |
| Jan 2, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.63 | 0.26% |
| Dec 31, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.59 | -0.38% |
| Dec 30, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.65 | -4.95% |
| Dec 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 15.66 | - |
| Dec 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 15.66 | - |
| Dec 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 15.66 | 0.24% |
| Dec 23, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.63 | 0.12% |
| Dec 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 15.61 | 0.18% |
| Dec 19, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 15.58 | 0.24% |
| Dec 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 15.54 | 0.37% |
| Dec 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 15.48 | -0.37% |
| Dec 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 15.54 | -0.12% |
| Dec 15, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.56 | 0.12% |
| Dec 12, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 15.54 | -0.55% |
| Dec 11, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.63 | 0.18% |
| Dec 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 15.60 | 0.55% |
| Dec 9, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 15.51 | -0.12% |
| Dec 8, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 15.53 | -0.18% |
| Dec 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 15.56 | -0.06% |
| Dec 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.57 | -0.06% |
| Dec 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 15.58 | 0.30% |
| Dec 2, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 15.53 | 0.12% |