Skip to main content
Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.68
-0.40 (-1.66%)
Feb 21, 2025, 8:02 PM EST

SWANX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 202524.0824.0824.0824.0824.08-0.29%
Feb 19, 202524.1524.1524.1524.1524.150.21%
Feb 18, 202524.1024.1024.1024.1024.100.17%
Feb 14, 202524.0624.0624.0624.0624.060.04%
Feb 13, 202524.0524.0524.0524.0524.050.84%
Feb 12, 202523.8523.8523.8523.8523.85-0.42%
Feb 11, 202523.9523.9523.9523.9523.95-0.37%
Feb 10, 202524.0424.0424.0424.0424.041.14%
Feb 7, 202523.7723.7723.7723.7723.77-0.75%
Feb 6, 202523.9523.9523.9523.9523.950.29%
Feb 5, 202523.8823.8823.8823.8823.880.34%
Feb 4, 202523.8023.8023.8023.8023.800.21%
Feb 3, 202523.7523.7523.7523.7523.75-0.54%
Jan 31, 202523.8823.8823.8823.8823.88-0.50%
Jan 30, 202524.0024.0024.0024.0024.000.42%
Jan 29, 202523.9023.9023.9023.9023.90-0.62%
Jan 28, 202524.0524.0524.0524.0524.051.18%
Jan 27, 202523.7723.7723.7723.7723.77-1.53%
Jan 24, 202524.1424.1424.1424.1424.14-0.25%
Jan 23, 202524.2024.2024.2024.2024.200.37%
Jan 22, 202524.1124.1124.1124.1124.110.84%
Jan 21, 202523.9123.9123.9123.9123.910.72%
Jan 17, 202523.7423.7423.7423.7423.740.89%
Jan 16, 202523.5323.5323.5323.5323.530.04%
Jan 15, 202523.5223.5223.5223.5223.521.82%
Jan 14, 202523.1023.1023.1023.1023.10-0.13%
Jan 13, 202523.1323.1323.1323.1323.130.04%
Jan 10, 202523.1223.1223.1223.1223.12-1.66%
Jan 8, 202523.5123.5123.5123.5123.51-0.04%
Jan 7, 202523.5223.5223.5223.5223.52-1.34%
Jan 6, 202523.8423.8423.8423.8423.840.93%
Jan 3, 202523.6223.6223.6223.6223.621.24%
Jan 2, 202523.3323.3323.3323.3323.330.09%
Dec 31, 202423.3123.3123.3123.3123.31-0.43%
Dec 30, 202423.4123.4123.4123.4123.41-1.10%
Dec 27, 202423.6723.6723.6723.6723.67-1.05%
Dec 26, 202423.9223.9223.9223.9223.92-
Dec 24, 202423.9223.9223.9223.9223.920.97%
Dec 23, 202423.6923.6923.6923.6923.692.16%
Dec 20, 202423.1923.1923.1923.1923.19-0.51%
Dec 19, 202423.3123.3123.3123.3123.310.17%
Dec 18, 202423.2723.2723.2723.2723.27-3.16%
Dec 17, 202424.0324.0324.0324.0324.03-7.83%
Dec 16, 202426.0726.0726.0726.0724.110.58%
Dec 13, 202425.9225.9225.9225.9223.970.19%
Dec 12, 202425.8725.8725.8725.8723.93-0.35%
Dec 11, 202425.9625.9625.9625.9624.010.93%
Dec 10, 202425.7225.7225.7225.7223.79-0.35%
Dec 9, 202425.8125.8125.8125.8123.87-0.39%
Dec 6, 202425.9125.9125.9125.9123.960.31%
Dec 5, 202425.8325.8325.8325.8323.89-0.15%
Dec 4, 202425.8725.8725.8725.8723.930.98%
Dec 3, 202425.6225.6225.6225.6223.700.23%
Dec 2, 202425.5625.5625.5625.5623.640.47%
Nov 29, 202425.4425.4425.4425.4423.530.51%
Nov 27, 202425.3125.3125.3125.3123.41-0.43%
Nov 26, 202425.4225.4225.4225.4223.510.55%
Nov 25, 202425.2825.2825.2825.2823.380.32%
Nov 22, 202425.2025.2025.2025.2023.31-
Nov 21, 202425.2025.2025.2025.2023.310.20%
Nov 20, 202425.1525.1525.1525.1523.26-0.04%
Nov 19, 202425.1625.1625.1625.1623.270.48%
Nov 18, 202425.0425.0425.0425.0423.160.28%
Nov 15, 202424.9724.9724.9724.9723.09-1.69%
Nov 14, 202425.4025.4025.4025.4023.49-0.70%
Nov 13, 202425.5825.5825.5825.5823.660.08%
Nov 12, 202425.5625.5625.5625.5623.640.08%
Nov 11, 202425.5425.5425.5425.5423.620.04%
Nov 8, 202425.5325.5325.5325.5323.610.27%
Nov 7, 202425.4625.4625.4625.4623.551.03%
Nov 6, 202425.2025.2025.2025.2023.311.82%
Nov 5, 202424.7524.7524.7524.7522.890.98%
Nov 4, 202424.5124.5124.5124.5122.67-0.16%
Nov 1, 202424.5524.5524.5524.5522.710.57%
Oct 31, 202424.4124.4124.4124.4122.58-1.89%
Oct 30, 202424.8824.8824.8824.8823.01-0.44%
Oct 29, 202424.9924.9924.9924.9923.110.28%
Oct 28, 202424.9224.9224.9224.9223.050.36%
Oct 25, 202424.8324.8324.8324.8322.970.04%
Oct 24, 202424.8224.8224.8224.8222.96-0.04%
Oct 23, 202424.8324.8324.8324.8322.97-1.19%
Oct 22, 202425.1325.1325.1325.1323.240.08%
Oct 21, 202425.1125.1125.1125.1123.22-0.04%
Oct 18, 202425.1225.1225.1225.1223.230.76%
Oct 17, 202424.9324.9324.9324.9323.060.04%
Oct 16, 202424.9224.9224.9224.9223.050.24%
Oct 15, 202424.8624.8624.8624.8622.99-0.96%
Oct 14, 202425.1025.1025.1025.1023.220.84%
Oct 11, 202424.8924.8924.8924.8923.020.40%
Oct 10, 202424.7924.7924.7924.7922.93-0.12%
Oct 9, 202424.8224.8224.8224.8222.960.65%
Oct 8, 202424.6624.6624.6624.6622.811.02%
Oct 7, 202424.4124.4124.4124.4122.58-1.01%
Oct 4, 202424.6624.6624.6624.6622.810.90%
Oct 3, 202424.4424.4424.4424.4422.60-0.12%
Oct 2, 202424.4724.4724.4724.4722.630.04%
Oct 1, 202424.4624.4624.4624.4622.62-0.81%
Sep 30, 202424.6624.6624.6624.6622.810.49%
Sep 27, 202424.5424.5424.5424.5422.70-0.32%
Sep 26, 202424.6224.6224.6224.6222.770.65%