Schwab Global Real Estate Fund™ (SWASX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.22
-0.05 (-0.69%)
At close: May 4, 2026
SWASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.27% |
| Apr 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.53% |
| Apr 29, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% |
| Apr 28, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% |
| Apr 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% |
| Apr 24, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% |
| Apr 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.56% |
| Apr 22, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.69% |
| Apr 21, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.23% |
| Apr 20, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% |
| Apr 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.10% |
| Apr 16, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.42% |
| Apr 15, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% |
| Apr 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.27% |
| Apr 13, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% |
| Apr 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.28% |
| Apr 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.77% |
| Apr 7, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.15% |
| Apr 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.15% |
| Apr 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% |
| Apr 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.04% |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.45% |
| Mar 30, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 0.15% |
| Mar 27, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | -1.03% |
| Mar 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | -0.88% |
| Mar 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.76 | 0.29% |
| Mar 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | -0.29% |
| Mar 23, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.76 | 0.44% |
| Mar 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.73 | -2.99% |
| Mar 19, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.94 | -0.71% |
| Mar 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.99 | -0.98% |
| Mar 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.05 | 0.28% |
| Mar 16, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | 1.14% |
| Mar 13, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | -0.56% |
| Mar 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | -1.12% |
| Mar 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.07 | -0.83% |
| Mar 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.13 | 0.28% |
| Mar 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | -0.41% |
| Mar 6, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.14 | -0.82% |
| Mar 5, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.20 | -1.22% |
| Mar 4, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | - |
| Mar 3, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.29 | -1.60% |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -0.40% |
| Feb 27, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.44 | - |
| Feb 26, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.44 | 0.40% |
| Feb 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | 0.27% |
| Feb 24, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | 0.27% |
| Feb 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.37 | 0.13% |
| Feb 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | 0.68% |