Schwab US Mid-Cap Index (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.55
+0.13 (0.90%)
Sep 5, 2025, 8:07 AM EDT
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Sep 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.90% |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% |
| Sep 2, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% |
| Aug 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| Aug 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Aug 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Aug 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Aug 25, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.69% |
| Aug 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.32% |
| Aug 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.28% |
| Aug 20, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.21% |
| Aug 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.21% |
| Aug 18, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.07% |
| Aug 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.27% |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.89% |
| Aug 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.39% |
| Aug 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.60% |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.38% |
| Aug 8, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Aug 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Aug 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.20% |
| Aug 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.32% |
| Aug 4, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.47% |
| Aug 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.38% |
| Jul 31, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.67% |
| Jul 30, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.46% |
| Jul 29, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.13% |
| Jul 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.43% |
| Jul 25, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.60% |
| Jul 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.44% |
| Jul 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.67% |
| Jul 22, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.19% |
| Jul 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.58% |
| Jul 18, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.30% |
| Jul 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.01% |
| Jul 16, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.52% |
| Jul 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.40% |
| Jul 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Jul 11, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.80% |
| Jul 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.45% |
| Jul 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.47% |
| Jul 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.14% |
| Jul 7, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.79% |
| Jul 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.62% |
| Jul 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.54% |
| Jul 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.72% |
| Jun 30, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.51% |
| Jun 27, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.14% |
| Jun 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.92% |