Schwab U.S. Aggregate Bond Index Fund (SWAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.50
-0.01 (-0.12%)
Oct 1, 2026, 8:07 AM EST
SWAGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% |
| Sep 29, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Sep 28, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% |
| Sep 25, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% |
| Sep 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.58% |
| Sep 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.81% |
| Sep 22, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Sep 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Sep 18, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.35% |
| Sep 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.46% |
| Sep 16, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% |
| Sep 15, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Sep 14, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Sep 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Sep 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% |
| Sep 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% |
| Sep 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Sep 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Sep 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |
| Sep 1, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.34% |
| Aug 31, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% |
| Aug 28, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | -0.34% |
| Aug 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | -0.11% |
| Aug 26, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | -0.11% |
| Aug 25, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.79 | 0.46% |
| Aug 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | 0.11% |
| Aug 21, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | -0.11% |
| Aug 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | -0.34% |
| Aug 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | 0.46% |
| Aug 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | 0.11% |
| Aug 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.73 | -0.23% |
| Aug 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | -0.34% |
| Aug 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | 0.34% |
| Aug 12, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | - |
| Aug 11, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.75 | 0.11% |
| Aug 10, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | -0.34% |
| Aug 7, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.77 | 0.11% |
| Aug 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.76 | -0.23% |
| Aug 5, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | - |
| Aug 4, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.78 | 0.46% |
| Aug 3, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.74 | 0.11% |
| Jul 31, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.73 | 0.16% |
| Jul 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | - |
| Jul 29, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | -0.34% |
| Jul 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.75 | 0.23% |
| Jul 27, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | 0.11% |
| Jul 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.72 | 0.11% |
| Jul 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | -0.23% |