Schwab MarketTrack Conservative Portfolio™ (SWCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.21
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST
SWCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.62% |
| Dec 19, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.82% |
| Dec 18, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Dec 17, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| Dec 16, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Dec 13, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.24% |
| Dec 12, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.54% |
| Dec 11, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.12% |
| Dec 10, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.24% |
| Dec 9, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.30% |
| Dec 6, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.18% |
| Dec 5, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| Dec 4, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| Dec 3, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| Dec 2, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.12% |
| Nov 29, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Nov 27, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.18% |
| Nov 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.06% |
| Nov 25, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.73% |
| Nov 22, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.18% |
| Nov 21, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| Nov 20, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Nov 19, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.12% |
| Nov 18, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| Nov 15, 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.61% |
| Nov 14, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Nov 13, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% |
| Nov 12, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.67% |
| Nov 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Nov 8, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.06% |
| Nov 7, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.79% |
| Nov 6, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.18% |
| Nov 5, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| Nov 4, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.25% |
| Nov 1, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% |
| Oct 31, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Oct 30, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.12% |
| Oct 29, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| Oct 28, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.12% |
| Oct 25, 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.18% |
| Oct 24, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.25% |
| Oct 23, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.43% |
| Oct 22, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.18% |
| Oct 21, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.67% |
| Oct 18, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Oct 17, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% |
| Oct 16, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.30% |
| Oct 15, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.06% |
| Oct 14, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Oct 11, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% |
| Oct 10, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Oct 9, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.06% |
| Oct 8, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.18% |
| Oct 7, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.49% |
| Oct 4, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% |
| Oct 3, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Oct 2, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% |
| Oct 1, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.72% |
| Sep 30, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Sep 27, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.62 | 0.06% |
| Sep 26, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.61 | 0.42% |
| Sep 25, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | -0.36% |
| Sep 24, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.60 | 0.24% |
| Sep 23, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | 0.06% |
| Sep 20, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.55 | -0.24% |
| Sep 19, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.59 | 0.73% |
| Sep 18, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.47 | -0.24% |
| Sep 17, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.51 | -0.12% |
| Sep 16, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.53 | 0.30% |
| Sep 13, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.48 | 0.42% |
| Sep 12, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.41 | 0.24% |
| Sep 11, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | 0.24% |
| Sep 10, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.33 | 0.24% |
| Sep 9, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.29 | 0.49% |
| Sep 6, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.21 | -0.61% |
| Sep 5, 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.31 | 0.06% |
| Sep 4, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.30 | 0.18% |
| Sep 3, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | -0.55% |
| Aug 30, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.36 | 0.12% |
| Aug 29, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.34 | 0.06% |
| Aug 28, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.33 | -0.30% |
| Aug 27, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.38 | 0.06% |
| Aug 26, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.37 | -0.12% |
| Aug 23, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.39 | 0.86% |
| Aug 22, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.25 | -0.55% |
| Aug 21, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.34 | 0.43% |
| Aug 20, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | - |
| Aug 19, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.27 | 0.49% |
| Aug 16, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.19 | 0.25% |
| Aug 15, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.15 | 0.31% |
| Aug 14, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.10 | 0.25% |
| Aug 13, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.06 | 0.81% |
| Aug 12, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.93 | 0.06% |
| Aug 9, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 0.25% |
| Aug 8, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.88 | 0.69% |
| Aug 7, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.77 | -0.31% |
| Aug 6, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | - |
| Aug 5, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -1.12% |
| Aug 2, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | -0.12% |
| Aug 1, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | -0.49% |