Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.40
-0.24 (-1.44%)
Mar 11, 2025, 5:00 PM EST
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.44% |
| Mar 10, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.13% |
| Mar 7, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.14% |
| Mar 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.48% |
| Mar 5, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Mar 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.83% |
| Mar 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.53% |
| Feb 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.37% |
| Feb 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Feb 26, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.47% |
| Feb 25, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.30% |
| Feb 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.18% |
| Feb 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.65% |
| Feb 20, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.47% |
| Feb 19, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.47% |
| Feb 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.24% |
| Feb 14, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Feb 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% |
| Feb 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| Feb 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.47% |
| Feb 10, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| Feb 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.47% |
| Feb 6, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.18% |
| Feb 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.66% |
| Feb 4, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.24% |
| Feb 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Jan 31, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.48% |
| Jan 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.84% |
| Jan 29, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.18% |
| Jan 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.65% |
| Jan 27, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.72% |
| Jan 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.18% |
| Jan 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.73% |
| Jan 22, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% |
| Jan 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.79% |
| Jan 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% |
| Jan 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.74% |
| Jan 15, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.93% |
| Jan 14, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.56% |
| Jan 13, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.82% |
| Jan 10, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -1.67% |
| Jan 8, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Jan 7, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.25% |
| Jan 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.37% |
| Jan 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.56% |
| Jan 2, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.25% |
| Dec 31, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Dec 30, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.04% |
| Dec 27, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.67% |
| Dec 26, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.18% |