Schwab MarketTrack Growth Portfolio™ (SWHGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.20
+0.03 (0.10%)
At close: Dec 4, 2025
SWHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.10% |
| Dec 3, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.38% |
| Dec 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.17% |
| Dec 1, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.48% |
| Nov 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.38% |
| Nov 26, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.69% |
| Nov 25, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.84% |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.92% |
| Nov 21, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.11% |
| Nov 20, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.16% |
| Nov 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| Nov 18, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.53% |
| Nov 17, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.90% |
| Nov 14, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.07% |
| Nov 13, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.17% |
| Nov 12, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.10% |
| Nov 11, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% |
| Nov 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.97% |
| Nov 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.28% |
| Nov 6, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.62% |
| Nov 5, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.42% |
| Nov 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.90% |
| Nov 3, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.07% |
| Oct 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.10% |
| Oct 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.62% |
| Oct 29, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.41% |
| Oct 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% |
| Oct 27, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.76% |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.52% |
| Oct 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.49% |
| Oct 22, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.31% |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.21% |
| Oct 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.87% |
| Oct 17, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.28% |
| Oct 16, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.24% |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.46% |
| Oct 14, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.18% |
| Oct 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.21% |
| Oct 10, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.96% |
| Oct 9, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.45% |
| Oct 8, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.38% |
| Oct 7, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.45% |
| Oct 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.14% |
| Oct 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.21% |
| Oct 2, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.07% |
| Oct 1, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.35% |
| Sep 30, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.35% |
| Sep 29, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.18% |
| Sep 26, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.53% |
| Sep 25, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.49% |
| Sep 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.35% |
| Sep 23, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.21% |
| Sep 22, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.28% |
| Sep 19, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| Sep 18, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.42% |
| Sep 17, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.18% |
| Sep 16, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.04% |
| Sep 15, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.39% |
| Sep 12, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.21% |
| Sep 11, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.89% |
| Sep 10, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.18% |
| Sep 9, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.04% |
| Sep 8, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.32% |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.21% |
| Sep 4, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.68% |
| Sep 3, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.33% |
| Sep 2, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.65% |
| Aug 29, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.43% |
| Aug 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.25% |
| Aug 27, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.18% |
| Aug 26, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.22% |
| Aug 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.57% |
| Aug 22, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.53% |
| Aug 21, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.25% |
| Aug 20, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.07% |
| Aug 19, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.18% |
| Aug 18, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.07% |
| Aug 15, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.04% |
| Aug 14, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.25% |
| Aug 13, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.58% |
| Aug 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.14% |
| Aug 11, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.26% |
| Aug 8, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.40% |
| Aug 7, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.18% |
| Aug 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.41% |
| Aug 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.07% |
| Aug 4, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 1.16% |
| Aug 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.55% |
| Jul 30, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.44% |
| Jul 29, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.07% |
| Jul 28, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.47% |
| Jul 25, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.22% |
| Jul 24, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.33% |
| Jul 23, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.96% |
| Jul 22, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.41% |
| Jul 21, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.22% |
| Jul 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.07% |
| Jul 17, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.45% |
| Jul 16, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.34% |