Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.54
+0.13 (0.53%)
Jul 18, 2025, 8:09 AM EDT
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | - | - |
| Jul 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.53% |
| Jul 16, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Jul 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.25% |
| Jul 14, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.16% |
| Jul 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.53% |
| Jul 10, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.08% |
| Jul 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.66% |
| Jul 8, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Jul 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% |
| Jul 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.86% |
| Jul 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.29% |
| Jul 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.08% |
| Jun 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.45% |
| Jun 27, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.62% |
| Jun 26, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.67% |
| Jun 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.04% |
| Jun 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.23% |
| 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% |