Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.58
+0.12 (0.45%)
Sep 18, 2026, 4:00 PM EST
SWANX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.45% |
| Sep 17, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.22% |
| Sep 16, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.38% |
| Sep 15, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.49% |
| Sep 14, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.57% |
| Sep 11, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.84% |
| Sep 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.53% |
| Sep 9, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.53% |
| Sep 8, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.97% |
| Sep 4, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.04% |
| Sep 3, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.90% |
| Sep 2, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.57% |
| Sep 1, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.71% |
| Aug 31, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.41% |
| Aug 28, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.07% |
| Aug 27, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.90% |
| Aug 26, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.15% |
| Aug 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.30% |
| Aug 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.38% |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.42% |
| Aug 20, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.79% |
| Aug 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| Aug 18, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.96% |
| Aug 17, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.52% |
| Aug 14, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.51% |
| Aug 13, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.74% |
| Aug 12, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.07% |
| Aug 11, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.26% |
| Aug 10, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| Aug 7, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.37% |
| Aug 6, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.33% |
| Aug 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.11% |
| Aug 4, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.43% |
| Aug 3, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.84% |
| Jul 31, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.12% |
| Jul 30, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.74% |
| Jul 29, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.32% |
| Jul 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.63% |
| Jul 27, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.04% |
| Jul 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.12% |
| Jul 23, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.28% |
| Jul 22, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.31% |
| Jul 21, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.39% |
| Jul 20, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.08% |
| Jul 17, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.23% |
| Jul 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.46% |
| Jul 15, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.04% |
| Jul 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.08% |
| Jul 13, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.73% |
| Jul 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.65% |