Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.14
+1.12 (1.60%)
Aug 12, 2025, 4:00 PM EDT
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 1.60% |
| Aug 11, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.38% |
| Aug 8, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | -0.28% |
| Aug 7, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.14% |
| Aug 6, 2025 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | -0.20% |
| Aug 5, 2025 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | -0.32% |
| Aug 4, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 1.47% |
| Aug 1, 2025 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | -1.38% |
| Jul 31, 2025 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.67% |
| Jul 30, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.46% |
| Jul 29, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -0.13% |
| Jul 28, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | -0.43% |
| Jul 25, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.60% |
| Jul 24, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.44% |
| Jul 23, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.67% |
| Jul 22, 2025 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 1.19% |
| Jul 21, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.58% |
| Jul 18, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.30% |
| Jul 17, 2025 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | 1.01% |
| Jul 16, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 0.52% |
| Jul 15, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -1.40% |
| Jul 14, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.35% |
| Jul 11, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -0.80% |
| Jul 10, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.45% |
| Jul 9, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 0.47% |
| Jul 8, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.14% |
| Jul 7, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.79% |
| Jul 3, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 0.62% |
| Jul 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.54% |
| Jul 1, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.72% |
| Jun 30, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.51% |
| Jun 27, 2025 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 0.14% |
| Jun 26, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | 0.92% |
| Jun 25, 2025 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | -0.82% |
| Jun 24, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 1.16% |
| Jun 23, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.83% |
| Jun 20, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | 0.10% |
| Jun 18, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 0.31% |
| Jun 17, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -0.92% |
| Jun 16, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 1.11% |
| Jun 13, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -1.28% |
| Jun 12, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 0.09% |
| Jun 11, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | -0.26% |
| Jun 10, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 0.34% |
| Jun 9, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | -0.07% |
| Jun 6, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.99% |
| Jun 5, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.25% |
| Jun 4, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | -0.24% |
| Jun 3, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 0.98% |
| Jun 2, 2025 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.07% |