Skip to main content
Schwab Short-Term Bond Index Fund (SWSBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.62
-0.01 (-0.10%)
At close: Apr 28, 2026

SWSBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 20269.639.639.639.639.63-
Apr 24, 20269.639.639.639.639.630.10%
Apr 23, 20269.629.629.629.629.62-0.10%
Apr 22, 20269.639.639.639.639.63-
Apr 21, 20269.639.639.639.639.63-0.21%
Apr 20, 20269.659.659.659.659.65-
Apr 17, 20269.659.659.659.659.650.21%
Apr 16, 20269.639.639.639.639.63-0.10%
Apr 15, 20269.649.649.649.649.64-
Apr 14, 20269.649.649.649.649.640.10%
Apr 13, 20269.639.639.639.639.630.10%
Apr 10, 20269.629.629.629.629.62-0.10%
Apr 9, 20269.639.639.639.639.63-
Apr 8, 20269.639.639.639.639.630.10%
Apr 7, 20269.629.629.629.629.620.10%
Apr 6, 20269.619.619.619.619.61-0.10%
Apr 2, 20269.629.629.629.629.62-
Apr 1, 20269.629.629.629.629.62-
Mar 31, 20269.629.629.629.629.620.10%
Mar 30, 20269.619.619.619.619.580.21%
Mar 27, 20269.599.599.599.599.560.10%
Mar 26, 20269.589.589.589.589.55-0.31%
Mar 25, 20269.619.619.619.619.580.21%
Mar 24, 20269.599.599.599.599.56-0.21%
Mar 23, 20269.619.619.619.619.580.10%
Mar 20, 20269.609.609.609.609.57-0.31%
Mar 19, 20269.639.639.639.639.60-
Mar 18, 20269.639.639.639.639.60-0.21%
Mar 17, 20269.659.659.659.659.62-
Mar 16, 20269.659.659.659.659.620.10%
Mar 13, 20269.649.649.649.649.61-
Mar 12, 20269.649.649.649.649.61-0.21%
Mar 11, 20269.669.669.669.669.63-0.21%
Mar 10, 20269.689.689.689.689.65-0.10%
Mar 9, 20269.699.699.699.699.660.10%
Mar 6, 20269.689.689.689.689.65-
Mar 5, 20269.689.689.689.689.65-0.10%
Mar 4, 20269.699.699.699.699.66-0.10%
Mar 3, 20269.709.709.709.709.67-0.10%
Mar 2, 20269.719.719.719.719.68-0.21%
Feb 27, 20269.739.739.739.739.700.10%
Feb 26, 20269.729.729.729.729.660.10%
Feb 25, 20269.719.719.719.719.65-0.10%
Feb 24, 20269.729.729.729.729.66-
Feb 23, 20269.729.729.729.729.660.10%
Feb 20, 20269.719.719.719.719.65-
Feb 19, 20269.719.719.719.719.65-
Feb 18, 20269.719.719.719.719.65-0.10%
Feb 17, 20269.729.729.729.729.66-
Feb 13, 20269.729.729.729.729.660.10%
Feb 12, 20269.719.719.719.719.650.21%
Feb 11, 20269.699.699.699.699.63-0.21%
Feb 10, 20269.719.719.719.719.650.10%
Feb 9, 20269.709.709.709.709.64-
Feb 6, 20269.709.709.709.709.64-
Feb 5, 20269.709.709.709.709.640.21%
Feb 4, 20269.689.689.689.689.62-
Feb 3, 20269.689.689.689.689.62-
Feb 2, 20269.689.689.689.689.62-0.10%
Jan 30, 20269.699.699.699.699.630.10%
Jan 29, 20269.689.689.689.689.58-
Jan 28, 20269.689.689.689.689.58-
Jan 27, 20269.689.689.689.689.58-
Jan 26, 20269.689.689.689.689.58-
Jan 23, 20269.689.689.689.689.580.10%
Jan 22, 20269.679.679.679.679.57-0.10%
Jan 21, 20269.689.689.689.689.580.10%
Jan 20, 20269.679.679.679.679.57-0.10%
Jan 16, 20269.689.689.689.689.58-0.10%
Jan 15, 20269.699.699.699.699.59-0.10%
Jan 14, 20269.709.709.709.709.600.10%
Jan 13, 20269.699.699.699.699.59-
Jan 12, 20269.699.699.699.699.59-
Jan 9, 20269.699.699.699.699.59-0.10%
Jan 8, 20269.709.709.709.709.60-
Jan 7, 20269.709.709.709.709.60-0.10%
Jan 6, 20269.719.719.719.719.61-
Jan 5, 20269.719.719.719.719.610.10%
Jan 2, 20269.709.709.709.709.60-
Dec 31, 20259.709.709.709.709.60-0.10%
Dec 30, 20259.719.719.719.719.58-
Dec 29, 20259.719.719.719.719.580.10%
Dec 26, 20259.709.709.709.709.57-
Dec 24, 20259.709.709.709.709.570.10%
Dec 23, 20259.699.699.699.699.56-0.10%
Dec 22, 20259.709.709.709.709.57-
Dec 19, 20259.709.709.709.709.57-0.10%
Dec 18, 20259.719.719.719.719.580.10%
Dec 17, 20259.709.709.709.709.57-
Dec 16, 20259.709.709.709.709.57-
Dec 15, 20259.709.709.709.709.570.10%
Dec 12, 20259.699.699.699.699.56-0.10%
Dec 11, 20259.709.709.709.709.57-
Dec 10, 20259.709.709.709.709.570.21%
Dec 9, 20259.689.689.689.689.55-0.10%
Dec 8, 20259.699.699.699.699.56-
Dec 5, 20259.699.699.699.699.56-0.10%
Dec 4, 20259.709.709.709.709.57-0.10%
Dec 3, 20259.719.719.719.719.580.10%
Dec 2, 20259.709.709.709.709.57-