Schwab Dividend Equity (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.00
0.00 (0.00%)
Oct 7, 2025, 9:30 AM EDT
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Oct 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.50% |
| Oct 2, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| Oct 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.06% |
| Sep 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Sep 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% |
| Sep 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.67% |
| Sep 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.06% |
| Sep 24, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.11% |
| Sep 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.22% |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.17% |
| Sep 19, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.06% |
| Sep 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| Sep 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% |
| Sep 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.17% |
| Sep 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% |
| Sep 12, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.45% |
| Sep 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.07% |
| Sep 10, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.28% |
| Sep 9, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.11% |
| Sep 8, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Sep 5, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.34% |
| Sep 4, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.51% |
| Sep 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.06% |
| Sep 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.34% |
| Aug 29, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.11% |
| Aug 28, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| Aug 27, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Aug 26, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.79% |
| Aug 22, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% |
| Aug 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.40% |
| Aug 20, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.46% |
| Aug 19, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
| Aug 18, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.06% |
| Aug 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.23% |
| Aug 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.23% |
| Aug 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.57% |
| Aug 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.81% |
| Aug 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.17% |
| Aug 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% |
| Aug 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.17% |
| Aug 6, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Aug 5, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% |
| Aug 4, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.06% |
| Aug 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.76% |
| Jul 31, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% |
| Jul 30, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.40% |
| Jul 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.35% |