Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.69
-0.41 (-0.58%)
Jul 21, 2025, 4:00 PM EDT

SWMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 21, 202571.1071.1071.1071.10--
Jul 18, 202571.1071.1071.1071.1071.100.30%
Jul 17, 202570.8970.8970.8970.8970.891.01%
Jul 16, 202570.1870.1870.1870.1870.180.52%
Jul 15, 202569.8269.8269.8269.8269.82-1.40%
Jul 14, 202570.8170.8170.8170.8170.810.35%
Jul 11, 202570.5670.5670.5670.5670.56-0.80%
Jul 10, 202571.1371.1371.1371.1371.130.45%
Jul 9, 202570.8170.8170.8170.8170.810.47%
Jul 8, 202570.4870.4870.4870.4870.480.14%
Jul 7, 202570.3870.3870.3870.3870.38-0.79%
Jul 3, 202570.9470.9470.9470.9470.940.62%
Jul 2, 202570.5070.5070.5070.5070.500.54%
Jul 1, 202570.1270.1270.1270.1270.120.72%
Jun 30, 202569.6269.6269.6269.6269.620.51%
Jun 27, 202569.2769.2769.2769.2769.270.14%
Jun 26, 202569.1769.1769.1769.1769.170.92%
Jun 25, 202568.5468.5468.5468.5468.54-0.82%
Jun 24, 202569.1169.1169.1169.1169.111.16%
Jun 23, 202568.3268.3268.3268.3268.320.83%
Jun 20, 202567.7667.7667.7667.7667.760.10%
Jun 18, 202567.6967.6967.6967.6967.690.31%
Jun 17, 202567.4867.4867.4867.4867.48-0.92%
Jun 16, 202568.1168.1168.1168.1168.111.11%
Jun 13, 202567.3667.3667.3667.3667.36-1.28%
Jun 12, 202568.2368.2368.2368.2368.230.09%
Jun 11, 202568.1768.1768.1768.1768.17-0.26%
Jun 10, 202568.3568.3568.3568.3568.350.34%
Jun 9, 202568.1268.1268.1268.1268.12-0.07%
Jun 6, 202568.1768.1768.1768.1768.170.99%
Jun 5, 202567.5067.5067.5067.5067.50-0.25%
Jun 4, 202567.6767.6767.6767.6767.67-0.24%
Jun 3, 202567.8367.8367.8367.8367.830.98%
Jun 2, 202567.1767.1767.1767.1767.170.07%
May 30, 202567.1267.1267.1267.1267.120.19%
May 29, 202566.9966.9966.9966.9966.990.25%
May 28, 202566.8266.8266.8266.8266.82-0.86%
May 27, 202567.4067.4067.4067.4067.401.86%
May 23, 202566.1766.1766.1766.1766.17-0.36%
May 22, 202566.4166.4166.4166.4166.41-0.14%
May 21, 202566.5066.5066.5066.5066.50-2.36%
May 20, 202568.1168.1168.1168.1168.11-0.39%
May 19, 202568.3868.3868.3868.3868.38-0.10%
May 16, 202568.4568.4568.4568.4568.451.05%
May 15, 202567.7467.7467.7467.7467.740.46%
May 14, 202567.4367.4367.4367.4367.43-0.35%
May 13, 202567.6767.6767.6767.6767.670.65%
May 12, 202567.2367.2367.2367.2367.232.81%
May 9, 202565.3965.3965.3965.3965.39-
May 8, 202565.3965.3965.3965.3965.391.33%