Schwab Global Real Estate Fund™ (SWASX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.24
+0.09 (1.46%)
At close: Apr 22, 2025
SWASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Apr 22, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.46% |
| Apr 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.97% |
| Apr 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.31% |
| Apr 16, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.33% |
| Apr 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% |
| Apr 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 1.84% |
| Apr 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% |
| Apr 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.84% |
| Apr 9, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.77% |
| Apr 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.39% |
| Apr 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -3.04% |
| Apr 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -4.36% |
| Apr 3, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% |
| Apr 2, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% |
| Apr 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% |
| Mar 31, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.79% |
| Mar 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.26 | - |
| Mar 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.26 | -0.32% |
| Mar 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 0.32% |
| Mar 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.26 | -0.32% |
| Mar 24, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 0.96% |
| Mar 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.22 | -0.95% |
| Mar 20, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | -0.16% |
| Mar 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| Mar 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -0.47% |
| Mar 17, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | 1.43% |
| Mar 14, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.23 | 1.78% |
| Mar 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | -1.44% |
| Mar 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.21 | 0.16% |
| Mar 11, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.20 | -0.48% |
| Mar 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.23 | -1.26% |
| Mar 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | 0.47% |
| Mar 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | -2.31% |
| Mar 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | 1.09% |
| Mar 4, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | -0.62% |
| Mar 3, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | 0.31% |
| Feb 28, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 0.16% |
| Feb 27, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | - |
| Feb 26, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | -0.16% |
| Feb 25, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 0.78% |
| Feb 24, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | 0.16% |
| Feb 21, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | -0.93% |
| Feb 20, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 0.63% |
| Feb 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | -0.16% |
| Feb 18, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | - |
| Feb 14, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | -0.16% |
| Feb 13, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | 0.78% |
| Feb 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | -0.31% |
| Feb 11, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | 0.31% |