Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.86
+0.29 (1.23%)
Jun 25, 2025, 8:09 AM EDT
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | - |
| Jun 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.86% |
| Jun 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.38% |
| Jun 18, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.38% |
| Jun 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.67% |
| Jun 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.85% |
| Jun 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.30% |
| Jun 12, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.42% |
| Jun 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% |
| Jun 10, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.55% |
| Jun 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.17% |
| Jun 6, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.94% |
| Jun 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.26% |
| Jun 4, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.26% |
| Jun 3, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.47% |
| Jun 2, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.47% |
| May 30, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.17% |
| May 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.30% |
| May 28, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.52% |
| May 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.93% |
| May 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% |
| May 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.04% |
| May 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.58% |
| May 20, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.38% |
| May 19, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.34% |
| May 16, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.60% |
| May 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.17% |
| May 14, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.17% |
| May 13, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.43% |
| May 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 3.04% |
| May 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| May 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.72% |
| May 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.41% |
| May 6, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.72% |
| May 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.45% |
| May 2, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.49% |
| May 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.64% |
| Apr 30, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.18% |
| Apr 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.60% |
| Apr 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| Apr 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.83% |
| Apr 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.27% |
| Apr 23, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.53% |
| Apr 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.41% |
| Apr 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.30% |
| Apr 17, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Apr 16, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.30% |
| Apr 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| Apr 14, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.37% |
| Apr 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.11% |