Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.70
-0.13 (-0.50%)
May 12, 2026, 8:10 AM EST
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| May 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.50% |
| May 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.04% |
| May 7, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.35% |
| May 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.25% |
| May 5, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.59% |
| May 4, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.55% |
| May 1, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.24% |
| Apr 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.79% |
| Apr 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.35% |
| Apr 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.55% |
| Apr 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.24% |
| Apr 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.83% |
| Apr 23, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.82% |
| Apr 22, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 1.19% |
| Apr 21, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.67% |
| Apr 20, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.35% |
| Apr 17, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.35% |
| Apr 16, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Apr 15, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.97% |
| 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% |