Skip to main content
logo
Schwab ® US Mid-Cap Index (SWMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
+0.04 (0.24%)
Aug 26, 2026, 4:00 PM EST

SWMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202616.9816.9816.9816.98--
Aug 25, 202616.9816.9816.9816.9816.98-
Aug 24, 202616.9816.9816.9816.9816.98-0.41%
Aug 21, 202617.0517.0517.0517.0517.050.71%
Aug 20, 202616.9316.9316.9316.9316.93-0.82%
Aug 19, 202617.0717.0717.0717.0717.070.53%
Aug 18, 202616.9816.9816.9816.9816.98-1.11%
Aug 17, 202617.1717.1717.1717.1717.17-0.52%
Aug 14, 202617.2617.2617.2617.2617.260.12%
Aug 13, 202617.2417.2417.2417.2417.240.70%
Aug 12, 202617.1217.1217.1217.1217.120.41%
Aug 11, 202617.0517.0517.0517.0517.050.29%
Aug 10, 202617.0017.0017.0017.0017.00-0.06%
Aug 7, 202617.0117.0117.0117.0117.011.25%
Aug 6, 202616.8016.8016.8016.8016.80-0.53%
Aug 5, 202616.8916.8916.8916.8916.89-0.47%
Aug 4, 202616.9716.9716.9716.9716.971.62%
Aug 3, 202616.7016.7016.7016.7016.701.33%
Jul 31, 202616.4816.4816.4816.4816.48-0.30%
Jul 30, 202616.5316.5316.5316.5316.530.30%
Jul 29, 202616.4816.4816.4816.4816.48-0.96%
Jul 28, 202616.6416.6416.6416.6416.640.67%
Jul 27, 202616.5316.5316.5316.5316.530.61%
Jul 24, 202616.4316.4316.4316.4316.430.37%
Jul 23, 202616.3716.3716.3716.3716.37-0.30%
Jul 22, 202616.4216.4216.4216.4216.42-0.12%
Jul 21, 202616.4416.4416.4416.4416.440.55%
Jul 20, 202616.3516.3516.3516.3516.35-0.55%
Jul 17, 202616.4416.4416.4416.4416.44-0.60%
Jul 16, 202616.5416.5416.5416.5416.540.49%
Jul 15, 202616.4616.4616.4616.4616.46-0.24%
Jul 14, 202616.5016.5016.5016.5016.50-
Jul 13, 202616.5016.5016.5016.5016.50-0.18%
Jul 10, 202616.5316.5316.5316.5316.53-
Jul 9, 202616.5316.5316.5316.5316.530.92%
Jul 8, 202616.3816.3816.3816.3816.38-0.91%
Jul 7, 202616.5316.5316.5316.5316.53-0.54%
Jul 6, 202616.6216.6216.6216.6216.620.18%
Jul 2, 202616.5916.5916.5916.5916.590.18%
Jul 1, 202616.5616.5616.5616.5616.56-0.18%
Jun 30, 202616.5916.5916.5916.5916.590.18%
Jun 29, 202616.5616.5616.5616.5616.560.55%
Jun 26, 202616.4716.4716.4716.4716.47-0.36%
Jun 25, 202616.5316.5316.5316.5316.531.35%
Jun 24, 202616.3116.3116.3116.3116.310.62%
Jun 23, 202616.2116.2116.2116.2116.21-1.16%
Jun 22, 202616.4016.4016.4016.4016.400.49%
Jun 18, 202616.3216.3216.3216.3216.321.05%
Jun 17, 202616.1516.1516.1516.1516.15-1.34%
Jun 16, 202616.3716.3716.3716.3716.37-0.43%