Skip to main content
Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.91
+0.08 (0.31%)
Dec 9, 2024, 8:06 AM EST

SWANX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 6, 202425.9125.9125.9125.9125.910.31%
Dec 5, 202425.8325.8325.8325.8325.83-0.15%
Dec 4, 202425.8725.8725.8725.8725.870.98%
Dec 3, 202425.6225.6225.6225.6225.620.23%
Dec 2, 202425.5625.5625.5625.5625.560.47%
Nov 29, 202425.4425.4425.4425.4425.440.51%
Nov 27, 202425.3125.3125.3125.3125.31-0.43%
Nov 26, 202425.4225.4225.4225.4225.420.55%
Nov 25, 202425.2825.2825.2825.2825.280.32%
Nov 22, 202425.2025.2025.2025.2025.20-
Nov 21, 202425.2025.2025.2025.2025.200.20%
Nov 20, 202425.1525.1525.1525.1525.15-0.04%
Nov 19, 202425.1625.1625.1625.1625.160.48%
Nov 18, 202425.0425.0425.0425.0425.040.28%
Nov 15, 202424.9724.9724.9724.9724.97-1.69%
Nov 14, 202425.4025.4025.4025.4025.40-0.70%
Nov 13, 202425.5825.5825.5825.5825.580.08%
Nov 12, 202425.5625.5625.5625.5625.560.08%
Nov 11, 202425.5425.5425.5425.5425.540.04%
Nov 8, 202425.5325.5325.5325.5325.530.27%
Nov 7, 202425.4625.4625.4625.4625.461.03%
Nov 6, 202425.2025.2025.2025.2025.201.82%
Nov 5, 202424.7524.7524.7524.7524.750.98%
Nov 4, 202424.5124.5124.5124.5124.51-0.16%
Nov 1, 202424.5524.5524.5524.5524.550.57%
Oct 31, 202424.4124.4124.4124.4124.41-1.89%
Oct 30, 202424.8824.8824.8824.8824.88-0.44%
Oct 29, 202424.9924.9924.9924.9924.990.28%
Oct 28, 202424.9224.9224.9224.9224.920.36%
Oct 25, 202424.8324.8324.8324.8324.830.04%
Oct 24, 202424.8224.8224.8224.8224.82-0.04%
Oct 23, 202424.8324.8324.8324.8324.83-1.19%
Oct 22, 202425.1325.1325.1325.1325.130.08%
Oct 21, 202425.1125.1125.1125.1125.11-0.04%
Oct 18, 202425.1225.1225.1225.1225.120.76%
Oct 17, 202424.9324.9324.9324.9324.930.04%
Oct 16, 202424.9224.9224.9224.9224.920.24%
Oct 15, 202424.8624.8624.8624.8624.86-0.96%
Oct 14, 202425.1025.1025.1025.1025.100.84%
Oct 11, 202424.8924.8924.8924.8924.890.40%
Oct 10, 202424.7924.7924.7924.7924.79-0.12%
Oct 9, 202424.8224.8224.8224.8224.820.65%
Oct 8, 202424.6624.6624.6624.6624.661.02%
Oct 7, 202424.4124.4124.4124.4124.41-1.01%
Oct 4, 202424.6624.6624.6624.6624.660.90%
Oct 3, 202424.4424.4424.4424.4424.44-0.12%
Oct 2, 202424.4724.4724.4724.4724.470.04%
Oct 1, 202424.4624.4624.4624.4624.46-0.81%
Sep 30, 202424.6624.6624.6624.6624.660.49%
Sep 27, 202424.5424.5424.5424.5424.54-0.32%
Sep 26, 202424.6224.6224.6224.6224.620.65%
Sep 25, 202424.4624.4624.4624.4624.46-0.33%
Sep 24, 202424.5424.5424.5424.5424.540.29%
Sep 23, 202424.4724.4724.4724.4724.470.20%
Sep 20, 202424.4224.4224.4224.4224.42-0.29%
Sep 19, 202424.4924.4924.4924.4924.491.79%
Sep 18, 202424.0624.0624.0624.0624.06-0.25%
Sep 17, 202424.1224.1224.1224.1224.12-
Sep 16, 202424.1224.1224.1224.1224.120.21%
Sep 13, 202424.0724.0724.0724.0724.070.54%
Sep 12, 202423.9423.9423.9423.9423.940.93%
Sep 11, 202423.7223.7223.7223.7223.721.24%
Sep 10, 202423.4323.4323.4323.4323.430.64%
Sep 9, 202423.2823.2823.2823.2823.281.13%
Sep 6, 202423.0223.0223.0223.0223.02-1.88%
Sep 5, 202423.4623.4623.4623.4623.46-0.21%
Sep 4, 202423.5123.5123.5123.5123.51-0.42%
Sep 3, 202423.6123.6123.6123.6123.61-2.15%
Aug 30, 202424.1324.1324.1324.1324.130.96%
Aug 29, 202423.9023.9023.9023.9023.90-0.04%
Aug 28, 202423.9123.9123.9123.9123.91-0.66%
Aug 27, 202424.0724.0724.0724.0724.070.12%
Aug 26, 202424.0424.0424.0424.0424.04-0.33%
Aug 23, 202424.1224.1224.1224.1224.120.88%
Aug 22, 202423.9123.9123.9123.9123.91-0.91%
Aug 21, 202424.1324.1324.1324.1324.130.37%
Aug 20, 202424.0424.0424.0424.0424.04-
Aug 19, 202424.0424.0424.0424.0424.040.97%
Aug 16, 202423.8123.8123.8123.8123.810.04%
Aug 15, 202423.8023.8023.8023.8023.801.75%
Aug 14, 202423.3923.3923.3923.3923.390.26%
Aug 13, 202423.3323.3323.3323.3323.332.01%
Aug 12, 202422.8722.8722.8722.8722.870.09%
Aug 9, 202422.8522.8522.8522.8522.850.62%
Aug 8, 202422.7122.7122.7122.7122.712.25%
Aug 7, 202422.2122.2122.2122.2122.21-0.67%
Aug 6, 202422.3622.3622.3622.3622.361.36%
Aug 5, 202422.0622.0622.0622.0622.06-2.99%
Aug 2, 202422.7422.7422.7422.7422.74-1.43%
Aug 1, 202423.0723.0723.0723.0723.07-1.11%
Jul 31, 202423.3323.3323.3323.3323.331.70%
Jul 30, 202422.9422.9422.9422.9422.94-0.30%
Jul 29, 202423.0123.0123.0123.0123.01-
Jul 26, 202423.0123.0123.0123.0123.011.10%
Jul 25, 202422.7622.7622.7622.7622.76-0.87%
Jul 24, 202422.9622.9622.9622.9622.96-2.38%
Jul 23, 202423.5223.5223.5223.5223.52-0.21%
Jul 22, 202423.5723.5723.5723.5723.571.07%
Jul 19, 202423.3223.3223.3223.3223.32-0.47%
Jul 18, 202423.4323.4323.4323.4323.43-0.76%