Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.10
+0.24 (0.97%)
Apr 15, 2026, 4:00 PM EST
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 15, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Apr 14, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.39% |
| Apr 13, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.16% |
| Apr 10, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.08% |
| Apr 9, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.58% |
| Apr 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.55% |
| Apr 7, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.26% |
| Apr 6, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.39% |
| Apr 2, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.21% |
| Apr 1, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.56% |
| Mar 31, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.88% |
| Mar 30, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% |
| Mar 27, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.83% |
| Mar 26, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.67% |
| Mar 25, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.30% |
| Mar 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.68% |
| Mar 23, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.08% |
| Mar 20, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.44% |
| Mar 19, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.21% |
| Mar 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.30% |
| Mar 17, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| Mar 16, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.01% |
| Mar 13, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.75% |
| Mar 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -1.32% |
| Mar 11, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.08% |
| Mar 10, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.25% |
| Mar 9, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.00% |
| Mar 6, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -1.19% |
| Mar 5, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.25% |
| Mar 4, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.45% |
| Mar 3, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.86% |
| Mar 2, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.12% |
| Feb 27, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.41% |
| Feb 26, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.65% |
| Feb 25, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.69% |
| Feb 24, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.57% |
| Feb 23, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.73% |
| Feb 20, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.70% |
| Feb 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.08% |
| Feb 18, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.58% |
| Feb 17, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.33% |
| Feb 13, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.33% |
| Feb 12, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.58% |
| Feb 11, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| Feb 10, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.28% |
| Feb 9, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.57% |
| Feb 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.53% |
| Feb 5, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.54% |
| Feb 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.16% |
| Feb 3, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.44% |