Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
65.39
0.00 (0.00%)
May 9, 2025, 8:02 PM EDT
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | - | - |
| May 8, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 1.33% |
| May 7, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.66% |
| May 6, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.88% |
| May 5, 2025 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -0.28% |
| May 2, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 2.08% |
| May 1, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.08% |
| Apr 30, 2025 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | -0.06% |
| Apr 29, 2025 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | 0.57% |
| Apr 28, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.43% |
| Apr 25, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Apr 24, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.96% |
| Apr 23, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 1.30% |
| Apr 22, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 2.78% |
| Apr 21, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -2.32% |
| Apr 17, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.86% |
| Apr 16, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -1.25% |
| Apr 15, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Apr 14, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.26% |
| Apr 11, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 1.55% |
| Apr 10, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -3.52% |
| Apr 9, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 8.69% |
| Apr 8, 2025 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | -1.98% |
| Apr 7, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.78% |
| Apr 4, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -5.84% |
| Apr 3, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -5.47% |
| Apr 2, 2025 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | 1.24% |
| Apr 1, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.41% |
| Mar 31, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.47% |
| Mar 28, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -1.66% |
| Mar 27, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.69% |
| Mar 26, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% |
| Mar 25, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.26% |
| Mar 24, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 2.18% |
| Mar 21, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.26% |
| Mar 20, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.40% |
| Mar 19, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.18% |
| Mar 18, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.85% |
| Mar 17, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 1.47% |
| Mar 14, 2025 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 2.49% |
| Mar 13, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -1.50% |
| Mar 12, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.03% |
| Mar 11, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.77% |
| Mar 10, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -2.31% |
| Mar 7, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.74% |
| Mar 6, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -1.85% |
| Mar 5, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.16% |
| Mar 4, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -1.51% |
| Mar 3, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -1.56% |
| Feb 28, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 1.23% |