Schwab Core Equity (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.50
+0.13 (0.51%)
Sep 15, 2025, 4:00 PM EDT
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | - | 0.51% |
| Sep 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.16% |
| Sep 11, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.67% |
| Sep 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.04% |
| Sep 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.32% |
| Sep 8, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.40% |
| Sep 5, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.28% |
| Sep 4, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.68% |
| Sep 3, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.73% |
| Sep 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.80% |
| Aug 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.52% |
| Aug 28, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.24% |
| Aug 27, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.28% |
| Aug 26, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.24% |
| Aug 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.56% |
| Aug 22, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.50% |
| Aug 21, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.48% |
| Aug 20, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.16% |
| Aug 19, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.48% |
| Aug 18, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.20% |
| Aug 15, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.08% |
| Aug 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.08% |
| Aug 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.48% |
| Aug 12, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.14% |
| Aug 11, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.36% |
| Aug 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.78% |
| Aug 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16% |
| Aug 6, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.53% |
| Aug 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.01% |
| Aug 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% |
| Aug 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.66% |
| Jul 31, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.28% |
| Jul 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Jul 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% |
| Jul 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.32% |
| Jul 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.36% |
| Jul 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.94% |
| Jul 22, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.20% |
| Jul 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| Jul 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.16% |
| 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% |