Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.47
-0.49 (-1.96%)
Jan 21, 2026, 8:10 AM EST
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | - | - |
| Jan 20, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.96% |
| Jan 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.12% |
| Jan 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.12% |
| Jan 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.56% |
| Jan 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.40% |
| Jan 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.16% |
| Jan 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.36% |
| Jan 8, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| Jan 7, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% |
| Jan 6, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.52% |
| Jan 5, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.56% |
| Jan 2, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.08% |
| Dec 31, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.72% |
| Dec 30, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Dec 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.16% |
| Dec 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.12% |
| Dec 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.24% |
| Dec 23, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.60% |
| Dec 22, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.57% |
| Dec 19, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.78% |
| Dec 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.66% |
| Dec 17, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.14% |
| Dec 16, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -6.35% |
| Dec 15, 2025 | 24.67 | 24.67 | 24.67 | 26.29 | 24.67 | -0.42% |
| Dec 12, 2025 | 24.78 | 24.78 | 24.78 | 26.40 | 24.78 | -1.12% |
| Dec 11, 2025 | 25.06 | 25.06 | 25.06 | 26.70 | 25.06 | 0.19% |
| Dec 10, 2025 | 25.01 | 25.01 | 25.01 | 26.65 | 25.01 | 0.45% |
| Dec 9, 2025 | 24.90 | 24.90 | 24.90 | 26.53 | 24.90 | -0.04% |
| Dec 8, 2025 | 24.91 | 24.91 | 24.91 | 26.54 | 24.91 | -0.41% |
| Dec 5, 2025 | 25.01 | 25.01 | 25.01 | 26.65 | 25.01 | 0.38% |
| Dec 4, 2025 | 24.92 | 24.92 | 24.92 | 26.55 | 24.92 | 0.04% |
| Dec 3, 2025 | 24.91 | 24.91 | 24.91 | 26.54 | 24.91 | 0.04% |
| Dec 2, 2025 | 24.90 | 24.90 | 24.90 | 26.53 | 24.90 | 0.19% |
| Dec 1, 2025 | 24.85 | 24.85 | 24.85 | 26.48 | 24.85 | -0.49% |
| Nov 28, 2025 | 24.97 | 24.97 | 24.97 | 26.61 | 24.97 | 0.34% |
| Nov 26, 2025 | 24.89 | 24.89 | 24.89 | 26.52 | 24.89 | 0.45% |
| Nov 25, 2025 | 24.78 | 24.78 | 24.78 | 26.40 | 24.78 | 1.07% |
| Nov 24, 2025 | 24.51 | 24.51 | 24.51 | 26.12 | 24.51 | 1.44% |
| Nov 21, 2025 | 24.17 | 24.17 | 24.17 | 25.75 | 24.17 | 0.94% |
| Nov 20, 2025 | 23.94 | 23.94 | 23.94 | 25.51 | 23.94 | -1.01% |
| Nov 19, 2025 | 24.19 | 24.19 | 24.19 | 25.77 | 24.18 | 0.39% |
| Nov 18, 2025 | 24.09 | 24.09 | 24.09 | 25.67 | 24.09 | -1.00% |
| Nov 17, 2025 | 24.34 | 24.34 | 24.34 | 25.93 | 24.33 | -0.69% |
| Nov 14, 2025 | 24.50 | 24.50 | 24.50 | 26.11 | 24.50 | -0.04% |
| Nov 13, 2025 | 24.51 | 24.51 | 24.51 | 26.12 | 24.51 | -1.43% |
| Nov 12, 2025 | 24.87 | 24.87 | 24.87 | 26.50 | 24.87 | 0.08% |
| Nov 11, 2025 | 24.85 | 24.85 | 24.85 | 26.48 | 24.85 | 0.38% |
| Nov 10, 2025 | 24.76 | 24.76 | 24.76 | 26.38 | 24.76 | 1.74% |
| Nov 7, 2025 | 24.34 | 24.34 | 24.34 | 25.93 | 24.33 | 0.04% |