Skip to main content
Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.86
+0.04 (0.45%)
Feb 21, 2025, 8:01 PM EST

SWAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 20258.828.828.828.828.820.11%
Feb 19, 20258.818.818.818.818.810.11%
Feb 18, 20258.808.808.808.808.80-0.34%
Feb 14, 20258.838.838.838.838.830.34%
Feb 13, 20258.808.808.808.808.800.57%
Feb 12, 20258.758.758.758.758.75-0.57%
Feb 11, 20258.808.808.808.808.80-0.23%
Feb 10, 20258.828.828.828.828.82-
Feb 7, 20258.828.828.828.828.82-0.34%
Feb 6, 20258.858.858.858.858.85-
Feb 5, 20258.858.858.858.858.850.45%
Feb 4, 20258.818.818.818.818.810.11%
Feb 3, 20258.808.808.808.808.800.11%
Jan 31, 20258.798.798.798.798.79-0.23%
Jan 30, 20258.818.818.818.818.780.11%
Jan 29, 20258.808.808.808.808.77-
Jan 28, 20258.808.808.808.808.77-0.11%
Jan 27, 20258.818.818.818.818.780.57%
Jan 24, 20258.768.768.768.768.730.11%
Jan 23, 20258.758.758.758.758.72-0.23%
Jan 22, 20258.778.778.778.778.74-0.11%
Jan 21, 20258.788.788.788.788.750.23%
Jan 17, 20258.768.768.768.768.73-
Jan 16, 20258.768.768.768.768.730.23%
Jan 15, 20258.748.748.748.748.710.81%
Jan 14, 20258.678.678.678.678.64-
Jan 13, 20258.678.678.678.678.64-0.12%
Jan 10, 20258.688.688.688.688.65-0.57%
Jan 8, 20258.738.738.738.738.700.11%
Jan 7, 20258.728.728.728.728.69-0.34%
Jan 6, 20258.758.758.758.758.72-0.11%
Jan 3, 20258.768.768.768.768.73-0.23%
Jan 2, 20258.788.788.788.788.75-
Dec 31, 20248.788.788.788.788.75-0.11%
Dec 30, 20248.798.798.798.798.730.46%
Dec 27, 20248.758.758.758.758.69-0.23%
Dec 26, 20248.778.778.778.778.71-
Dec 24, 20248.778.778.778.778.710.11%
Dec 23, 20248.768.768.768.768.700.23%
Dec 20, 20248.748.748.748.748.68-0.34%
Dec 19, 20248.778.778.778.778.71-0.34%
Dec 18, 20248.808.808.808.808.74-0.68%
Dec 17, 20248.868.868.868.868.80-
Dec 16, 20248.868.868.868.868.80-
Dec 13, 20248.868.868.868.868.80-0.34%
Dec 12, 20248.898.898.898.898.83-0.45%
Dec 11, 20248.938.938.938.938.87-0.22%
Dec 10, 20248.958.958.958.958.89-0.11%
Dec 9, 20248.968.968.968.968.90-0.33%
Dec 6, 20248.998.998.998.998.930.22%
Dec 5, 20248.978.978.978.978.91-
Dec 4, 20248.978.978.978.978.910.34%
Dec 3, 20248.948.948.948.948.88-0.22%
Dec 2, 20248.968.968.968.968.900.11%
Nov 29, 20248.958.958.958.958.890.22%
Nov 27, 20248.938.938.938.938.840.34%
Nov 26, 20248.908.908.908.908.81-0.22%
Nov 25, 20248.928.928.928.928.830.90%
Nov 22, 20248.848.848.848.848.75-
Nov 21, 20248.848.848.848.848.75-
Nov 20, 20248.848.848.848.848.75-0.11%
Nov 19, 20248.858.858.858.858.760.11%
Nov 18, 20248.848.848.848.848.750.11%
Nov 15, 20248.838.838.838.838.74-
Nov 14, 20248.838.838.838.838.74-0.11%
Nov 13, 20248.848.848.848.848.75-0.11%
Nov 12, 20248.858.858.858.858.76-0.56%
Nov 11, 20248.908.908.908.908.81-0.11%
Nov 8, 20248.918.918.918.918.820.11%
Nov 7, 20248.908.908.908.908.810.79%
Nov 6, 20248.838.838.838.838.74-0.79%
Nov 5, 20248.908.908.908.908.810.11%
Nov 4, 20248.898.898.898.898.800.45%
Nov 1, 20248.858.858.858.858.76-0.45%
Oct 31, 20248.898.898.898.898.80-0.11%
Oct 30, 20248.908.908.908.908.78-
Oct 29, 20248.908.908.908.908.78-
Oct 28, 20248.908.908.908.908.78-0.11%
Oct 25, 20248.918.918.918.918.79-0.22%
Oct 24, 20248.938.938.938.938.810.22%
Oct 23, 20248.918.918.918.918.79-0.22%
Oct 22, 20248.938.938.938.938.81-0.11%
Oct 21, 20248.948.948.948.948.82-0.67%
Oct 18, 20249.009.009.009.008.88-
Oct 17, 20249.009.009.009.008.88-0.44%
Oct 16, 20249.049.049.049.048.920.11%
Oct 15, 20249.039.039.039.038.910.44%
Oct 14, 20248.998.998.998.998.87-0.11%
Oct 11, 20249.009.009.009.008.88-0.11%
Oct 10, 20249.019.019.019.018.89-
Oct 9, 20249.019.019.019.018.89-0.22%
Oct 8, 20249.039.039.039.038.910.11%
Oct 7, 20249.029.029.029.028.90-0.33%
Oct 4, 20249.059.059.059.058.93-0.77%
Oct 3, 20249.129.129.129.129.00-0.33%
Oct 2, 20249.159.159.159.159.03-0.22%
Oct 1, 20249.179.179.179.179.050.22%
Sep 30, 20249.159.159.159.159.03-0.22%
Sep 27, 20249.179.179.179.179.020.22%
Sep 26, 20249.159.159.159.159.00-