Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.87
+0.25 (0.98%)
Dec 5, 2024, 8:06 AM EST
SWANX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 4, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.98% |
Dec 3, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.23% |
Dec 2, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.47% |
Nov 29, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.51% |
Nov 27, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.43% |
Nov 26, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.55% |
Nov 25, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.32% |
Nov 22, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
Nov 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.20% |
Nov 20, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% |
Nov 19, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.48% |
Nov 18, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.28% |
Nov 15, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.69% |
Nov 14, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.70% |
Nov 13, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.08% |
Nov 12, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.08% |
Nov 11, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.04% |
Nov 8, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.27% |
Nov 7, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.03% |
Nov 6, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.82% |
Nov 5, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.98% |
Nov 4, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.16% |
Nov 1, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.57% |
Oct 31, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.89% |
Oct 30, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.44% |
Oct 29, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.28% |
Oct 28, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.36% |
Oct 25, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.04% |
Oct 24, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.04% |
Oct 23, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.19% |
Oct 22, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% |
Oct 21, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.04% |
Oct 18, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.76% |
Oct 17, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.04% |
Oct 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.24% |
Oct 15, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.96% |
Oct 14, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.84% |
Oct 11, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.40% |
Oct 10, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.12% |
Oct 9, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.65% |
Oct 8, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.02% |
Oct 7, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.01% |
Oct 4, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.90% |
Oct 3, 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.12% |
Oct 2, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.04% |
Oct 1, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.81% |
Sep 30, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.49% |
Sep 27, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.32% |
Sep 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.65% |
Sep 25, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.33% |
Sep 24, 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.29% |
Sep 23, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.20% |
Sep 20, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.29% |
Sep 19, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.79% |
Sep 18, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% |
Sep 17, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Sep 16, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.21% |
Sep 13, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.54% |
Sep 12, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.93% |
Sep 11, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 1.24% |
Sep 10, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.64% |
Sep 9, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.13% |
Sep 6, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.88% |
Sep 5, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.21% |
Sep 4, 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.42% |
Sep 3, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.15% |
Aug 30, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.96% |
Aug 29, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.04% |
Aug 28, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.66% |
Aug 27, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.12% |
Aug 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.33% |
Aug 23, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.88% |
Aug 22, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.91% |
Aug 21, 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.37% |
Aug 20, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Aug 19, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.97% |
Aug 16, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.04% |
Aug 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.75% |
Aug 14, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.26% |
Aug 13, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 2.01% |
Aug 12, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.09% |
Aug 9, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.62% |
Aug 8, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 2.25% |
Aug 7, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.67% |
Aug 6, 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.36% |
Aug 5, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.99% |
Aug 2, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.43% |
Aug 1, 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.11% |
Jul 31, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.70% |
Jul 30, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.30% |
Jul 29, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
Jul 26, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.10% |
Jul 25, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.87% |
Jul 24, 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.38% |
Jul 23, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.21% |
Jul 22, 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.07% |
Jul 19, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.47% |
Jul 18, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.76% |
Jul 17, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.54% |
Jul 16, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% |