Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.65
+0.48 (2.27%)
Apr 25, 2025, 8:09 AM EDT
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| 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% |
| Apr 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.33% |
| Apr 9, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 9.52% |
| Apr 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.30% |
| Apr 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Apr 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -5.57% |
| Apr 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.38% |
| Apr 2, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% |
| Apr 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.32% |
| Mar 31, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.46% |
| Mar 28, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.02% |
| Mar 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.49% |
| Mar 26, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.28% |
| Mar 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.18% |
| Mar 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.61% |
| Mar 21, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.09% |
| Mar 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.18% |
| Mar 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.99% |
| Mar 18, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.07% |
| Mar 17, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Mar 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.11% |
| Mar 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.49% |
| Mar 12, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.50% |
| Mar 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| Mar 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.64% |
| Mar 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.66% |
| Mar 6, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.61% |
| Mar 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.19% |
| Mar 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.92% |
| Mar 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.97% |
| Feb 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.48% |
| Feb 27, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.83% |
| Feb 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.17% |
| Feb 25, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.59% |
| Feb 24, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.55% |
| Feb 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.66% |
| Feb 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.29% |
| Feb 19, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% |
| Feb 18, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.17% |
| Feb 14, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.04% |
| Feb 13, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% |