Schwab Core Equity (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.67
-0.26 (-1.00%)
At close: Nov 18, 2025
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Nov 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.69% |
| Nov 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Nov 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.43% |
| Nov 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.08% |
| Nov 11, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.38% |
| Nov 10, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.74% |
| Nov 7, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.04% |
| Nov 6, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.99% |
| Nov 5, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.23% |
| Nov 4, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.06% |
| Nov 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.04% |
| Oct 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.15% |
| Oct 30, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.01% |
| Oct 29, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Oct 28, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.41% |
| Oct 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.10% |
| Oct 24, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.80% |
| Oct 23, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.42% |
| Oct 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.08% |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.12% |
| Oct 20, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.01% |
| Oct 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.62% |
| Oct 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.43% |
| Oct 15, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.19% |
| Oct 14, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.27% |
| Oct 13, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.30% |
| Oct 10, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -2.61% |
| Oct 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.15% |
| Oct 8, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.58% |
| Oct 7, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.19% |
| Oct 6, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.35% |
| Oct 3, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.35% |
| Oct 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.27% |
| Oct 1, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.55% |
| Sep 30, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.43% |
| Sep 29, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.31% |
| Sep 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.51% |
| Sep 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.31% |
| Sep 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.20% |
| Sep 23, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.66% |
| Sep 22, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.35% |
| Sep 19, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.24% |
| Sep 18, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.35% |
| Sep 17, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.20% |
| Sep 16, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.27% |
| Sep 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.51% |
| Sep 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.16% |
| Sep 11, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.67% |
| Sep 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% |