Skip to main content
logo
Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.93
-0.12 (-0.66%)
Dec 31, 2025, 4:00 PM EST

SWDSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 31, 202517.9317.9317.9317.9317.93-0.66%
Dec 30, 202518.0518.0518.0518.0518.05-0.11%
Dec 29, 202518.0718.0718.0718.0718.07-0.11%
Dec 26, 202518.0918.0918.0918.0918.09-0.06%
Dec 24, 202518.1018.1018.1018.1018.100.44%
Dec 23, 202518.0218.0218.0218.0218.020.11%
Dec 22, 202518.0018.0018.0018.0018.000.73%
Dec 19, 202517.8717.8717.8717.8717.870.17%
Dec 18, 202517.8417.8417.8417.8417.84-0.28%
Dec 17, 202517.8917.8917.8917.8917.89-0.17%
Dec 16, 202517.9217.9217.9217.9217.92-3.14%
Dec 15, 202518.1018.1018.1018.5018.100.11%
Dec 12, 202518.0818.0818.0818.4818.08-0.38%
Dec 11, 202518.1518.1518.1518.5518.150.65%
Dec 10, 202518.0318.0318.0318.4318.030.99%
Dec 9, 202517.8517.8517.8518.2517.85-0.11%
Dec 8, 202517.8717.8717.8718.2717.87-0.38%
Dec 5, 202517.9417.9417.9418.3417.940.11%
Dec 4, 202517.9217.9217.9218.3217.92-
Dec 3, 202517.9217.9217.9218.3217.920.77%
Dec 2, 202517.7817.7817.7818.1817.78-0.22%
Dec 1, 202517.8217.8217.8218.2217.82-0.98%
Nov 28, 202518.0018.0018.0018.4018.000.66%
Nov 26, 202517.8817.8817.8818.2817.880.61%
Nov 25, 202517.7717.7717.7718.1717.771.17%
Nov 24, 202517.5717.5717.5717.9617.570.34%
Nov 21, 202517.5117.5117.5117.9017.511.13%
Nov 20, 202517.3217.3217.3217.7017.31-0.51%
Nov 19, 202517.4017.4017.4017.7917.40-0.22%
Nov 18, 202517.4417.4417.4417.8317.44-0.17%
Nov 17, 202517.4717.4717.4717.8617.47-0.67%
Nov 14, 202517.5917.5917.5917.9817.59-0.17%
Nov 13, 202517.6217.6217.6218.0117.62-0.88%
Nov 12, 202517.7717.7717.7718.1717.770.44%
Nov 11, 202517.7017.7017.7018.0917.700.95%
Nov 10, 202517.5317.5317.5317.9217.530.50%
Nov 7, 202517.4417.4417.4417.8317.440.51%
Nov 6, 202517.3517.3517.3517.7417.350.06%
Nov 5, 202517.3417.3417.3417.7317.340.28%
Nov 4, 202517.3017.3017.3017.6817.29-0.06%
Nov 3, 202517.3117.3117.3117.6917.30-0.51%
Oct 31, 202517.3917.3917.3917.7817.39-0.28%
Oct 30, 202517.4417.4417.4417.8317.44-0.11%
Oct 29, 202517.4617.4617.4617.8517.46-0.78%
Oct 28, 202517.6017.6017.6017.9917.60-0.44%
Oct 27, 202517.6817.6817.6818.0717.680.50%
Oct 24, 202517.5917.5917.5917.9817.590.50%
Oct 23, 202517.5017.5017.5017.8917.50-0.06%
Oct 22, 202517.5117.5117.5117.9017.51-0.17%
Oct 21, 202517.5417.5417.5417.9317.54-0.28%