Schwab Treasury Inflation Protected Securities Index Fund (SWRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.45
0.00 (0.00%)
At close: Apr 27, 2026
SWRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| Apr 24, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Apr 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.19% |
| Apr 22, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Apr 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Apr 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Apr 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Apr 15, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Apr 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.19% |
| Apr 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% |
| Apr 9, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 8, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Apr 7, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Apr 6, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Apr 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.48% |
| Apr 1, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.10% |
| Mar 31, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.39% |
| Mar 30, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | 0.58% |
| Mar 27, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -0.10% |
| Mar 26, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | -0.29% |
| Mar 25, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.19% |
| Mar 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | -0.29% |
| Mar 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | - |
| Mar 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -0.77% |
| Mar 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | -0.19% |
| Mar 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | -0.10% |
| Mar 17, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.29% |
| Mar 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | 0.29% |
| Mar 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.19% |
| Mar 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | -0.10% |
| Mar 11, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | -0.19% |
| Mar 10, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | -0.29% |
| Mar 9, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | 0.19% |
| Mar 6, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.19% |
| Mar 5, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | -0.10% |
| Mar 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | -0.19% |
| Mar 3, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | -0.10% |
| Mar 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | -0.19% |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.10% |
| Feb 26, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | 0.29% |
| Feb 25, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | - |
| Feb 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.10% |
| Feb 23, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | 0.10% |
| Feb 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | -0.10% |
| Feb 19, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | 0.10% |
| Feb 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | - |
| Feb 17, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | -0.19% |
| Feb 13, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | 0.10% |
| Feb 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | 0.38% |
| Feb 11, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | -0.10% |
| Feb 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | 0.19% |
| Feb 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | 0.10% |
| Feb 6, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | 0.10% |
| Feb 5, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 0.29% |
| Feb 4, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -0.10% |
| Feb 3, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | 0.10% |
| Feb 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -0.19% |
| Jan 30, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | -0.10% |
| Jan 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | 0.10% |
| Jan 28, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | - |
| Jan 27, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | - |
| Jan 26, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.19% |
| Jan 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 0.19% |
| Jan 22, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.28 | -0.10% |
| Jan 21, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.39% |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -0.29% |
| Jan 16, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.28 | -0.19% |
| Jan 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | -0.19% |
| Jan 14, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | 0.10% |
| Jan 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.31 | 0.10% |
| Jan 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | - |
| Jan 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 0.19% |
| Jan 8, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.28 | -0.19% |
| Jan 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | 0.10% |
| Jan 6, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | - |
| Jan 5, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.19% |
| Jan 2, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | - |
| Dec 31, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | -0.19% |
| Dec 30, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | - |
| Dec 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.10% |
| Dec 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.28 | - |
| Dec 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.28 | 0.19% |
| Dec 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| Dec 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | -0.10% |
| Dec 19, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | -0.19% |
| Dec 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.19% |
| Dec 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.27 | 0.10% |
| Dec 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | -1.25% |
| Dec 15, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.26 | -0.10% |
| Dec 12, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.27 | -0.10% |
| Dec 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.28 | -0.10% |
| Dec 10, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.29 | 0.29% |
| Dec 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.26 | -0.10% |
| Dec 8, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.27 | -0.19% |
| Dec 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.29 | -0.19% |
| Dec 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.31 | -0.10% |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 0.19% |
| Dec 2, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.30 | - |