Skip to main content
Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.79
+0.02 (0.23%)
Dec 20, 2024, 8:01 PM EST

SWAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 20248.748.748.748.748.74-0.34%
Dec 19, 20248.778.778.778.778.77-0.34%
Dec 18, 20248.808.808.808.808.80-0.68%
Dec 17, 20248.868.868.868.868.86-
Dec 16, 20248.868.868.868.868.86-
Dec 13, 20248.868.868.868.868.86-0.34%
Dec 12, 20248.898.898.898.898.89-0.45%
Dec 11, 20248.938.938.938.938.93-0.22%
Dec 10, 20248.958.958.958.958.95-0.11%
Dec 9, 20248.968.968.968.968.96-0.33%
Dec 6, 20248.998.998.998.998.990.22%
Dec 5, 20248.978.978.978.978.97-
Dec 4, 20248.978.978.978.978.970.34%
Dec 3, 20248.948.948.948.948.94-0.22%
Dec 2, 20248.968.968.968.968.960.11%
Nov 29, 20248.958.958.958.958.950.22%
Nov 27, 20248.938.938.938.938.900.34%
Nov 26, 20248.908.908.908.908.87-0.22%
Nov 25, 20248.928.928.928.928.890.90%
Nov 22, 20248.848.848.848.848.81-
Nov 21, 20248.848.848.848.848.81-
Nov 20, 20248.848.848.848.848.81-0.11%
Nov 19, 20248.858.858.858.858.820.11%
Nov 18, 20248.848.848.848.848.810.11%
Nov 15, 20248.838.838.838.838.80-
Nov 14, 20248.838.838.838.838.80-0.11%
Nov 13, 20248.848.848.848.848.81-0.11%
Nov 12, 20248.858.858.858.858.82-0.56%
Nov 11, 20248.908.908.908.908.87-0.11%
Nov 8, 20248.918.918.918.918.880.11%
Nov 7, 20248.908.908.908.908.870.79%
Nov 6, 20248.838.838.838.838.80-0.79%
Nov 5, 20248.908.908.908.908.870.11%
Nov 4, 20248.898.898.898.898.860.45%
Nov 1, 20248.858.858.858.858.82-0.45%
Oct 31, 20248.898.898.898.898.86-0.11%
Oct 30, 20248.908.908.908.908.84-
Oct 29, 20248.908.908.908.908.84-
Oct 28, 20248.908.908.908.908.84-0.11%
Oct 25, 20248.918.918.918.918.85-0.22%
Oct 24, 20248.938.938.938.938.870.22%
Oct 23, 20248.918.918.918.918.85-0.22%
Oct 22, 20248.938.938.938.938.87-0.11%
Oct 21, 20248.948.948.948.948.88-0.67%
Oct 18, 20249.009.009.009.008.94-
Oct 17, 20249.009.009.009.008.94-0.44%
Oct 16, 20249.049.049.049.048.980.11%
Oct 15, 20249.039.039.039.038.970.44%
Oct 14, 20248.998.998.998.998.93-0.11%
Oct 11, 20249.009.009.009.008.94-0.11%
Oct 10, 20249.019.019.019.018.95-
Oct 9, 20249.019.019.019.018.95-0.22%
Oct 8, 20249.039.039.039.038.970.11%
Oct 7, 20249.029.029.029.028.96-0.33%
Oct 4, 20249.059.059.059.058.99-0.77%
Oct 3, 20249.129.129.129.129.06-0.33%
Oct 2, 20249.159.159.159.159.09-0.22%
Oct 1, 20249.179.179.179.179.110.22%
Sep 30, 20249.159.159.159.159.09-0.22%
Sep 27, 20249.179.179.179.179.080.22%
Sep 26, 20249.159.159.159.159.06-
Sep 25, 20249.159.159.159.159.06-0.33%
Sep 24, 20249.189.189.189.189.090.11%
Sep 23, 20249.179.179.179.179.08-0.11%
Sep 20, 20249.189.189.189.189.09-0.11%
Sep 19, 20249.199.199.199.199.100.11%
Sep 18, 20249.189.189.189.189.09-0.33%
Sep 17, 20249.219.219.219.219.12-0.22%
Sep 16, 20249.239.239.239.239.140.22%
Sep 13, 20249.219.219.219.219.120.22%
Sep 12, 20249.199.199.199.199.10-0.11%
Sep 11, 20249.209.209.209.209.11-0.11%
Sep 10, 20249.219.219.219.219.120.33%
Sep 9, 20249.189.189.189.189.090.22%
Sep 6, 20249.169.169.169.169.070.11%
Sep 5, 20249.159.159.159.159.060.22%
Sep 4, 20249.139.139.139.139.040.44%
Sep 3, 20249.099.099.099.099.000.44%
Aug 30, 20249.059.059.059.058.96-0.33%
Aug 29, 20249.089.089.089.088.96-0.11%
Aug 28, 20249.099.099.099.098.97-0.11%
Aug 27, 20249.109.109.109.108.98-
Aug 26, 20249.109.109.109.108.98-0.11%
Aug 23, 20249.119.119.119.118.990.44%
Aug 22, 20249.079.079.079.078.95-0.44%
Aug 21, 20249.119.119.119.118.990.22%
Aug 20, 20249.099.099.099.098.970.33%
Aug 19, 20249.069.069.069.068.940.11%
Aug 16, 20249.059.059.059.058.930.11%
Aug 15, 20249.049.049.049.048.92-0.44%
Aug 14, 20249.089.089.089.088.960.22%
Aug 13, 20249.069.069.069.068.940.33%
Aug 12, 20249.039.039.039.038.910.22%
Aug 9, 20249.019.019.019.018.890.22%
Aug 8, 20248.998.998.998.998.87-0.22%
Aug 7, 20249.019.019.019.018.89-0.22%
Aug 6, 20249.039.039.039.038.91-0.66%
Aug 5, 20249.099.099.099.098.97-
Aug 2, 20249.099.099.099.098.971.11%
Aug 1, 20248.998.998.998.998.870.33%