Skip to main content
Schwab Total Stock Market Index Fund (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.20
-0.09 (-0.52%)
Apr 28, 2026, 4:00 PM EST

SWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202617.2917.2917.2917.29--
Apr 27, 202617.2917.2917.2917.2917.290.12%
Apr 24, 202617.2717.2717.2717.2717.270.70%
Apr 23, 202617.1517.1517.1517.1517.15-0.41%
Apr 22, 202617.2217.2217.2217.2217.220.94%
Apr 21, 202617.0617.0617.0617.0617.06-0.64%
Apr 20, 202617.1717.1717.1717.1717.17-0.12%
Apr 17, 202617.1917.1917.1917.1917.191.30%
Apr 16, 202616.9716.9716.9716.9716.970.24%
Apr 15, 202616.9316.9316.9316.9316.930.77%
Apr 14, 202616.8016.8016.8016.8016.801.14%
Apr 13, 202616.6116.6116.6116.6116.611.16%
Apr 10, 202616.4216.4216.4216.4216.42-0.18%
Apr 9, 202616.4516.4516.4516.4516.450.61%
Apr 8, 202616.3516.3516.3516.3516.352.51%
Apr 7, 202615.9515.9515.9515.9515.950.06%
Apr 6, 202615.9415.9415.9415.9415.940.44%
Apr 2, 202615.8715.8715.8715.8715.870.19%
Apr 1, 202615.8415.8415.8415.8415.840.70%
Mar 31, 202615.7315.7315.7315.7315.732.95%
Mar 30, 202615.2815.2815.2815.2815.28-0.46%
Mar 27, 202615.3515.3515.3515.3515.35-1.67%
Mar 26, 202615.6115.6115.6115.6115.61-1.76%
Mar 25, 202615.8915.8915.8915.8915.890.63%
Mar 24, 202615.7915.7915.7915.7915.79-0.32%
Mar 23, 202615.8415.8415.8415.8415.841.28%
Mar 20, 202615.6415.6415.6415.6415.64-1.64%
Mar 19, 202615.9015.9015.9015.9015.90-0.19%
Mar 18, 202615.9315.9315.9315.9315.93-1.36%
Mar 17, 202616.1516.1516.1516.1516.150.37%
Mar 16, 202616.0916.0916.0916.0916.091.00%
Mar 13, 202615.9315.9315.9315.9315.93-0.56%
Mar 12, 202616.0216.0216.0216.0216.02-1.60%
Mar 11, 202616.2816.2816.2816.2816.28-0.06%
Mar 10, 202616.2916.2916.2916.2916.29-0.24%
Mar 9, 202616.3316.3316.3316.3316.330.86%
Mar 6, 202616.1916.1916.1916.1916.19-1.40%
Mar 5, 202616.4216.4216.4216.4216.42-0.67%
Mar 4, 202616.5316.5316.5316.5316.530.79%
Mar 3, 202616.4016.4016.4016.4016.40-1.03%
Mar 2, 202616.5716.5716.5716.5716.570.12%
Feb 27, 202616.5516.5516.5516.5516.55-0.54%
Feb 26, 202616.6416.6416.6416.6416.64-0.36%
Feb 25, 202616.7016.7016.7016.7016.700.78%
Feb 24, 202616.5716.5716.5716.5716.570.79%
Feb 23, 202616.4416.4416.4416.4416.44-1.14%
Feb 20, 202616.6316.6316.6316.6316.630.67%
Feb 19, 202616.5216.5216.5216.5216.52-0.24%
Feb 18, 202616.5616.5616.5616.5616.560.55%
Feb 17, 202616.4716.4716.4716.4716.470.12%
Feb 13, 202616.4516.4516.4516.4516.450.18%
Feb 12, 202616.4216.4216.4216.4216.42-1.62%
Feb 11, 202616.6916.6916.6916.6916.69-0.06%
Feb 10, 202616.7016.7016.7016.7016.70-0.30%
Feb 9, 202616.7516.7516.7516.7516.750.54%
Feb 6, 202616.6616.6616.6616.6616.662.15%
Feb 5, 202616.3116.3116.3116.3116.31-1.27%
Feb 4, 202616.5216.5216.5216.5216.52-0.54%
Feb 3, 202616.6116.6116.6116.6116.61-0.72%
Feb 2, 202616.7316.7316.7316.7316.730.54%
Jan 30, 202616.6416.6416.6416.6416.64-0.54%
Jan 29, 202616.7316.7316.7316.7316.73-0.18%
Jan 28, 202616.7616.7616.7616.7616.76-0.06%
Jan 27, 202616.7716.7716.7716.7716.770.36%
Jan 26, 202616.7116.7116.7116.7116.710.42%
Jan 23, 202616.6416.6416.6416.6416.64-0.12%
Jan 22, 202616.6616.6616.6616.6616.660.54%
Jan 21, 202616.5716.5716.5716.5716.571.22%
Jan 20, 202616.3716.3716.3716.3716.37-1.98%
Jan 16, 202616.7016.7016.7016.7016.70-0.06%
Jan 15, 202616.7116.7116.7116.7116.710.30%
Jan 14, 202616.6616.6616.6616.6616.66-0.48%
Jan 13, 202616.7416.7416.7416.7416.74-0.12%
Jan 12, 202616.7616.7616.7616.7616.760.12%
Jan 9, 202616.7416.7416.7416.7416.740.66%
Jan 8, 202616.6316.6316.6316.6316.630.06%
Jan 7, 202616.6216.6216.6216.6216.62-0.36%
Jan 6, 202616.6816.6816.6816.6816.680.72%
Jan 5, 202616.5616.5616.5616.5616.560.73%
Jan 2, 202616.4416.4416.4416.4416.440.31%
Dec 31, 202516.3916.3916.3916.3916.39-0.73%
Dec 30, 202516.5116.5116.5116.5116.51-0.18%
Dec 29, 202516.5416.5416.5416.5416.54-0.36%
Dec 26, 202516.6016.6016.6016.6016.60-0.06%
Dec 24, 202516.6116.6116.6116.6116.610.30%
Dec 23, 202516.5616.5616.5616.5616.560.36%
Dec 22, 202516.5016.5016.5016.5016.500.67%
Dec 19, 202516.3916.3916.3916.3916.390.92%
Dec 18, 202516.2416.2416.2416.2416.240.74%
Dec 17, 202516.1216.1216.1216.1216.12-1.10%
Dec 16, 202516.3016.3016.3016.3016.30-0.24%
Dec 15, 202516.3416.3416.3416.3416.34-0.24%
Dec 12, 202516.3816.3816.3816.3816.38-2.21%
Dec 11, 202516.7516.7516.7516.7516.570.30%
Dec 10, 202516.7016.7016.7016.7016.520.78%
Dec 9, 202516.5716.5716.5716.5716.39-0.12%
Dec 8, 202516.5916.5916.5916.5916.41-0.30%
Dec 5, 202516.6416.6416.6416.6416.460.18%
Dec 4, 202516.6116.6116.6116.6116.430.18%
Dec 3, 202516.5816.5816.5816.5816.400.42%