Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.29
+0.05 (0.29%)
Jul 17, 2025, 4:00 PM EDT
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Jul 16, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% |
| Jul 15, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.92% |
| Jul 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.23% |
| Jul 11, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.46% |
| Jul 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.40% |
| Jul 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.23% |
| Jul 8, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% |
| Jul 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.57% |
| Jul 3, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.64% |
| Jul 2, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Jul 1, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.64% |
| Jun 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Jun 27, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.09 | 0.35% |
| Jun 26, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.03 | 0.59% |
| Jun 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | -0.53% |
| Jun 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.02 | 0.53% |
| Jun 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.93 | 0.89% |
| Jun 20, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.79 | 0.12% |
| Jun 18, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.77 | -0.06% |
| Jun 17, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | -0.65% |
| Jun 16, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | 0.30% |
| Jun 13, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.84 | -0.88% |
| Jun 12, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.98 | 0.35% |
| Jun 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | - |
| Jun 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.92 | 0.35% |
| Jun 9, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.87 | -0.12% |
| Jun 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | 0.59% |
| Jun 5, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.79 | -0.12% |
| Jun 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.81 | -0.35% |
| Jun 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.87 | 0.24% |
| Jun 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.83 | 0.30% |
| May 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.78 | 0.54% |
| May 29, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.69 | 0.42% |
| May 28, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.62 | -0.71% |
| May 27, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.74 | 1.39% |
| May 23, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.51 | -0.12% |
| May 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | -0.54% |
| May 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.62 | -1.59% |
| May 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.88 | -0.18% |
| May 19, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.91 | 0.24% |
| May 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.87 | 0.71% |
| May 15, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.76 | 1.57% |
| May 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.50 | -0.42% |
| May 13, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.57 | -0.36% |
| May 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.63 | 1.46% |
| May 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.39 | -0.06% |
| May 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.40 | 0.30% |
| May 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.35 | 0.55% |
| May 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.26 | -0.49% |