Skip to main content
Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.91
-0.02 (-0.22%)
Oct 25, 2024, 8:00 PM EDT

SWAGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 25, 20248.918.918.918.918.91-0.22%
Oct 24, 20248.938.938.938.938.930.22%
Oct 23, 20248.918.918.918.918.91-0.22%
Oct 22, 20248.938.938.938.938.93-0.11%
Oct 21, 20248.948.948.948.948.94-0.67%
Oct 18, 20249.009.009.009.009.00-
Oct 17, 20249.009.009.009.009.00-0.44%
Oct 16, 20249.049.049.049.049.040.11%
Oct 15, 20249.039.039.039.039.030.44%
Oct 14, 20248.998.998.998.998.99-0.11%
Oct 11, 20249.009.009.009.009.00-0.11%
Oct 10, 20249.019.019.019.019.01-
Oct 9, 20249.019.019.019.019.01-0.22%
Oct 8, 20249.039.039.039.039.030.11%
Oct 7, 20249.029.029.029.029.02-0.33%
Oct 4, 20249.059.059.059.059.05-0.77%
Oct 3, 20249.129.129.129.129.12-0.33%
Oct 2, 20249.159.159.159.159.15-0.22%
Oct 1, 20249.179.179.179.179.170.22%
Sep 30, 20249.159.159.159.159.15-0.22%
Sep 27, 20249.179.179.179.179.140.22%
Sep 26, 20249.159.159.159.159.12-
Sep 25, 20249.159.159.159.159.12-0.33%
Sep 24, 20249.189.189.189.189.150.11%
Sep 23, 20249.179.179.179.179.14-0.11%
Sep 20, 20249.189.189.189.189.15-0.11%
Sep 19, 20249.199.199.199.199.160.11%
Sep 18, 20249.189.189.189.189.15-0.33%
Sep 17, 20249.219.219.219.219.18-0.22%
Sep 16, 20249.239.239.239.239.200.22%
Sep 13, 20249.219.219.219.219.180.22%
Sep 12, 20249.199.199.199.199.16-0.11%
Sep 11, 20249.209.209.209.209.17-0.11%
Sep 10, 20249.219.219.219.219.180.33%
Sep 9, 20249.189.189.189.189.150.22%
Sep 6, 20249.169.169.169.169.130.11%
Sep 5, 20249.159.159.159.159.120.22%
Sep 4, 20249.139.139.139.139.100.44%
Sep 3, 20249.099.099.099.099.060.44%
Aug 30, 20249.059.059.059.059.02-0.33%
Aug 29, 20249.089.089.089.089.02-0.11%
Aug 28, 20249.099.099.099.099.03-0.11%
Aug 27, 20249.109.109.109.109.04-
Aug 26, 20249.109.109.109.109.04-0.11%
Aug 23, 20249.119.119.119.119.050.44%
Aug 22, 20249.079.079.079.079.01-0.44%
Aug 21, 20249.119.119.119.119.050.22%
Aug 20, 20249.099.099.099.099.030.33%
Aug 19, 20249.069.069.069.069.000.11%
Aug 16, 20249.059.059.059.058.990.11%
Aug 15, 20249.049.049.049.048.98-0.44%
Aug 14, 20249.089.089.089.089.020.22%
Aug 13, 20249.069.069.069.069.000.33%
Aug 12, 20249.039.039.039.038.970.22%
Aug 9, 20249.019.019.019.018.950.22%
Aug 8, 20248.998.998.998.998.93-0.22%
Aug 7, 20249.019.019.019.018.95-0.22%
Aug 6, 20249.039.039.039.038.97-0.66%
Aug 5, 20249.099.099.099.099.03-
Aug 2, 20249.099.099.099.099.031.11%
Aug 1, 20248.998.998.998.998.930.33%
Jul 31, 20248.968.968.968.968.900.56%
Jul 30, 20248.918.918.918.918.830.11%
Jul 29, 20248.908.908.908.908.820.23%
Jul 26, 20248.888.888.888.888.800.34%
Jul 25, 20248.858.858.858.858.770.11%
Jul 24, 20248.848.848.848.848.76-0.23%
Jul 23, 20248.868.868.868.868.78-
Jul 22, 20248.868.868.868.868.78-0.11%
Jul 19, 20248.878.878.878.878.79-0.22%
Jul 18, 20248.898.898.898.898.81-0.22%
Jul 17, 20248.918.918.918.918.83-
Jul 16, 20248.918.918.918.918.830.34%
Jul 15, 20248.888.888.888.888.80-0.22%
Jul 12, 20248.908.908.908.908.820.23%
Jul 11, 20248.888.888.888.888.800.45%
Jul 10, 20248.848.848.848.848.760.11%
Jul 9, 20248.838.838.838.838.75-0.11%
Jul 8, 20248.848.848.848.848.76-
Jul 5, 20248.848.848.848.848.760.45%
Jul 3, 20248.808.808.808.808.720.57%
Jul 2, 20248.758.758.758.758.670.23%
Jul 1, 20248.738.738.738.738.65-0.57%
Jun 28, 20248.788.788.788.788.70-0.45%
Jun 27, 20248.828.828.828.828.710.11%
Jun 26, 20248.818.818.818.818.70-0.45%
Jun 25, 20248.858.858.858.858.74-
Jun 24, 20248.858.858.858.858.74-
Jun 21, 20248.858.858.858.858.740.11%
Jun 20, 20248.848.848.848.848.73-0.23%
Jun 18, 20248.868.868.868.868.750.34%
Jun 17, 20248.838.838.838.838.72-0.45%
Jun 14, 20248.878.878.878.878.760.11%
Jun 13, 20248.868.868.868.868.750.57%
Jun 12, 20248.818.818.818.818.700.34%
Jun 11, 20248.788.788.788.788.670.46%
Jun 10, 20248.748.748.748.748.63-0.23%
Jun 7, 20248.768.768.768.768.65-0.79%
Jun 6, 20248.838.838.838.838.72-
Jun 5, 20248.838.838.838.838.720.23%