Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.57
+0.37 (2.61%)
Apr 1, 2026, 8:07 AM EST
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | - | - |
| Mar 31, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 2.61% |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% |
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.31% |
| Mar 26, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.36% |
| Mar 25, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.55% |
| Mar 24, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| Mar 23, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.47% |
| Mar 20, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.98% |
| Mar 19, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.14% |
| Mar 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.08% |
| Mar 17, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.75% |
| Mar 16, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.96% |
| Mar 13, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Mar 12, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.83% |
| Mar 11, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Mar 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.80% |
| Mar 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.74% |
| Mar 6, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.66% |
| Mar 5, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.24% |
| Mar 4, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.46% |
| Mar 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.49% |
| Mar 2, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.26% |
| Feb 27, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.45% |
| Feb 26, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.78% |
| Feb 25, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.26% |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.06% |
| Feb 23, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.43% |
| Feb 20, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.59% |
| Feb 19, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.13% |
| Feb 18, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.66% |
| Feb 17, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.13% |
| Feb 13, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.20% |
| Feb 12, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.64% |
| Feb 11, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 10, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Feb 9, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.39% |
| Feb 6, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2.63% |
| Feb 5, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.13% |
| Feb 4, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.54% |
| Feb 3, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| Feb 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.61% |
| Jan 30, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.87% |
| Jan 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% |
| Jan 28, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.33% |
| Jan 27, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Jan 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| Jan 21, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.62% |