Skip to main content
Schwab Short-Term Bond Index Fund (SWSBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.69
-0.01 (-0.10%)
At close: Mar 4, 2026

SWSBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 20269.699.699.699.699.69-0.10%
Mar 3, 20269.709.709.709.709.70-0.10%
Mar 2, 20269.719.719.719.719.71-0.21%
Feb 27, 20269.739.739.739.739.730.10%
Feb 26, 20269.729.729.729.729.690.10%
Feb 25, 20269.719.719.719.719.68-0.10%
Feb 24, 20269.729.729.729.729.69-
Feb 23, 20269.729.729.729.729.690.10%
Feb 20, 20269.719.719.719.719.68-
Feb 19, 20269.719.719.719.719.68-
Feb 18, 20269.719.719.719.719.68-0.10%
Feb 17, 20269.729.729.729.729.69-
Feb 13, 20269.729.729.729.729.690.10%
Feb 12, 20269.719.719.719.719.680.21%
Feb 11, 20269.699.699.699.699.66-0.21%
Feb 10, 20269.719.719.719.719.680.10%
Feb 9, 20269.709.709.709.709.67-
Feb 6, 20269.709.709.709.709.67-
Feb 5, 20269.709.709.709.709.670.21%
Feb 4, 20269.689.689.689.689.65-
Feb 3, 20269.689.689.689.689.65-
Feb 2, 20269.689.689.689.689.65-0.10%
Jan 30, 20269.699.699.699.699.660.10%
Jan 29, 20269.689.689.689.689.62-
Jan 28, 20269.689.689.689.689.62-
Jan 27, 20269.689.689.689.689.62-
Jan 26, 20269.689.689.689.689.62-
Jan 23, 20269.689.689.689.689.620.10%
Jan 22, 20269.679.679.679.679.61-0.10%
Jan 21, 20269.689.689.689.689.620.10%
Jan 20, 20269.679.679.679.679.61-0.10%
Jan 16, 20269.689.689.689.689.62-0.10%
Jan 15, 20269.699.699.699.699.63-0.10%
Jan 14, 20269.709.709.709.709.640.10%
Jan 13, 20269.699.699.699.699.63-
Jan 12, 20269.699.699.699.699.63-
Jan 9, 20269.699.699.699.699.63-0.10%
Jan 8, 20269.709.709.709.709.64-
Jan 7, 20269.709.709.709.709.64-0.10%
Jan 6, 20269.719.719.719.719.65-
Jan 5, 20269.719.719.719.719.650.10%
Jan 2, 20269.709.709.709.709.64-
Dec 31, 20259.709.709.709.709.64-0.10%
Dec 30, 20259.719.719.719.719.61-
Dec 29, 20259.719.719.719.719.610.10%
Dec 26, 20259.709.709.709.709.60-
Dec 24, 20259.709.709.709.709.600.10%
Dec 23, 20259.699.699.699.699.59-0.10%
Dec 22, 20259.709.709.709.709.60-
Dec 19, 20259.709.709.709.709.60-0.10%
Dec 18, 20259.719.719.719.719.610.10%
Dec 17, 20259.709.709.709.709.60-
Dec 16, 20259.709.709.709.709.60-
Dec 15, 20259.709.709.709.709.600.10%
Dec 12, 20259.699.699.699.699.59-0.10%
Dec 11, 20259.709.709.709.709.60-
Dec 10, 20259.709.709.709.709.600.21%
Dec 9, 20259.689.689.689.689.58-0.10%
Dec 8, 20259.699.699.699.699.59-
Dec 5, 20259.699.699.699.699.59-0.10%
Dec 4, 20259.709.709.709.709.60-0.10%
Dec 3, 20259.719.719.719.719.610.10%
Dec 2, 20259.709.709.709.709.60-
Dec 1, 20259.709.709.709.709.60-0.10%
Nov 28, 20259.719.719.719.719.61-0.10%
Nov 26, 20259.729.729.729.729.59-
Nov 25, 20259.729.729.729.729.590.10%
Nov 24, 20259.719.719.719.719.58-
Nov 21, 20259.719.719.719.719.580.10%
Nov 20, 20259.709.709.709.709.570.10%
Nov 19, 20259.699.699.699.699.56-
Nov 18, 20259.699.699.699.699.56-
Nov 17, 20259.699.699.699.699.56-
Nov 14, 20259.699.699.699.699.56-
Nov 13, 20259.699.699.699.699.56-0.10%
Nov 12, 20259.709.709.709.709.57-
Nov 11, 20259.709.709.709.709.570.10%
Nov 10, 20259.699.699.699.699.56-0.10%
Nov 7, 20259.709.709.709.709.57-
Nov 6, 20259.709.709.709.709.570.21%
Nov 5, 20259.689.689.689.689.55-0.10%
Nov 4, 20259.699.699.699.699.56-
Nov 3, 20259.699.699.699.699.56-
Oct 31, 20259.699.699.699.699.56-
Oct 30, 20259.699.699.699.699.53-
Oct 29, 20259.699.699.699.699.53-0.31%
Oct 28, 20259.729.729.729.729.56-
Oct 27, 20259.729.729.729.729.56-
Oct 24, 20259.729.729.729.729.56-
Oct 23, 20259.729.729.729.729.56-0.10%
Oct 22, 20259.739.739.739.739.57-
Oct 21, 20259.739.739.739.739.57-
Oct 20, 20259.739.739.739.739.57-
Oct 17, 20259.739.739.739.739.57-0.10%
Oct 16, 20259.749.749.749.749.580.21%
Oct 15, 20259.729.729.729.729.56-
Oct 14, 20259.729.729.729.729.56-
Oct 13, 20259.729.729.729.729.560.10%
Oct 10, 20259.719.719.719.719.550.21%
Oct 9, 20259.699.699.699.699.53-0.10%