Schwab ® U.S. Mid-Cap Index Fund (SWMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.12
+0.50 (0.72%)
Jul 1, 2025, 4:00 PM EDT
SWMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | - | - |
| 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% |
| May 30, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | 0.19% |
| May 29, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 0.25% |
| May 28, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -0.86% |
| May 27, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 1.86% |
| May 23, 2025 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | -0.36% |
| May 22, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.14% |
| May 21, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.36% |
| May 20, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.39% |
| May 19, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.10% |
| May 16, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.05% |
| May 15, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.46% |
| May 14, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.35% |
| May 13, 2025 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.65% |
| May 12, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 2.81% |
| May 9, 2025 | 65.39 | 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% |