Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
-0.02 (-0.12%)
Jun 5, 2025, 3:00 PM EDT

SWDSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202516.8616.8616.8616.8616.86-0.12%
Jun 4, 202516.8816.8816.8816.8816.88-0.35%
Jun 3, 202516.9416.9416.9416.9416.940.24%
Jun 2, 202516.9016.9016.9016.9016.900.30%
May 30, 202516.8516.8516.8516.8516.850.54%
May 29, 202516.7616.7616.7616.7616.760.42%
May 28, 202516.6916.6916.6916.6916.69-0.71%
May 27, 202516.8116.8116.8116.8116.811.39%
May 23, 202516.5816.5816.5816.5816.58-0.12%
May 22, 202516.6016.6016.6016.6016.60-0.54%
May 21, 202516.6916.6916.6916.6916.69-1.59%
May 20, 202516.9616.9616.9616.9616.96-0.18%
May 19, 202516.9916.9916.9916.9916.990.24%
May 16, 202516.9516.9516.9516.9516.950.71%
May 15, 202516.8316.8316.8316.8316.831.57%
May 14, 202516.5716.5716.5716.5716.57-0.42%
May 13, 202516.6416.6416.6416.6416.64-0.36%
May 12, 202516.7016.7016.7016.7016.701.46%
May 9, 202516.4616.4616.4616.4616.46-0.06%
May 8, 202516.4716.4716.4716.4716.470.30%
May 7, 202516.4216.4216.4216.4216.420.55%
May 6, 202516.3316.3316.3316.3316.33-0.49%
May 5, 202516.4116.4116.4116.4116.41-0.30%
May 2, 202516.4616.4616.4616.4616.461.23%
May 1, 202516.2616.2616.2616.2616.26-0.18%
Apr 30, 202516.2916.2916.2916.2916.290.31%
Apr 29, 202516.2416.2416.2416.2416.240.56%
Apr 28, 202516.1516.1516.1516.1516.150.31%
Apr 25, 202516.1016.1016.1016.1016.100.06%
Apr 24, 202516.0916.0916.0916.0916.090.75%
Apr 23, 202515.9715.9715.9715.9715.970.44%
Apr 22, 202515.9015.9015.9015.9015.902.12%
Apr 21, 202515.5715.5715.5715.5715.57-1.77%
Apr 17, 202515.8515.8515.8515.8515.850.44%
Apr 16, 202515.7815.7815.7815.7815.78-1.13%
Apr 15, 202515.9615.9615.9615.9615.96-0.25%
Apr 14, 202516.0016.0016.0016.0016.000.95%
Apr 11, 202515.8515.8515.8515.8515.851.67%
Apr 10, 202515.5915.5915.5915.5915.59-2.01%
Apr 9, 202515.9115.9115.9115.9115.916.07%
Apr 8, 202515.0015.0015.0015.0015.00-0.92%
Apr 7, 202515.1415.1415.1415.1415.14-0.66%
Apr 4, 202515.2415.2415.2415.2415.24-5.81%
Apr 3, 202516.1816.1816.1816.1816.18-2.71%
Apr 2, 202516.6316.6316.6316.6316.630.36%
Apr 1, 202516.5716.5716.5716.5716.57-0.30%
Mar 31, 202516.6216.6216.6216.6216.620.91%
Mar 28, 202516.4716.4716.4716.4716.40-1.02%
Mar 27, 202516.6416.6416.6416.6416.56-0.12%
Mar 26, 202516.6616.6616.6616.6616.580.30%