Schwab Balanced Fund™ (SWOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.08
-0.02 (-0.11%)
At close: Jan 16, 2026
SWOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% |
| Jan 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% |
| Jan 14, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% |
| Jan 13, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.22% |
| Jan 12, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Jan 9, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.44% |
| Jan 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.11% |
| Jan 7, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| Jan 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Jan 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.56% |
| Jan 2, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Dec 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.45% |
| Dec 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -5.32% |
| Dec 29, 2025 | 17.99 | 17.99 | 17.99 | 18.97 | 17.99 | -0.16% |
| Dec 26, 2025 | 18.02 | 18.02 | 18.02 | 19.00 | 18.02 | 0.05% |
| Dec 24, 2025 | 18.01 | 18.01 | 18.01 | 18.99 | 18.01 | 0.21% |
| Dec 23, 2025 | 17.97 | 17.97 | 17.97 | 18.95 | 17.97 | 0.26% |
| Dec 22, 2025 | 17.93 | 17.93 | 17.93 | 18.90 | 17.92 | 0.37% |
| Dec 19, 2025 | 17.86 | 17.86 | 17.86 | 18.83 | 17.86 | 0.53% |
| Dec 18, 2025 | 17.76 | 17.76 | 17.76 | 18.73 | 17.76 | 0.59% |
| Dec 17, 2025 | 17.66 | 17.66 | 17.66 | 18.62 | 17.66 | -0.80% |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 18.77 | 17.80 | -0.05% |
| Dec 15, 2025 | 17.81 | 17.81 | 17.81 | 18.78 | 17.81 | -0.16% |
| Dec 12, 2025 | 17.84 | 17.84 | 17.84 | 18.81 | 17.84 | -0.84% |
| Dec 11, 2025 | 17.99 | 17.99 | 17.99 | 18.97 | 17.99 | 0.11% |
| Dec 10, 2025 | 17.97 | 17.97 | 17.97 | 18.95 | 17.97 | 0.53% |
| Dec 9, 2025 | 17.88 | 17.88 | 17.88 | 18.85 | 17.88 | - |
| Dec 8, 2025 | 17.88 | 17.88 | 17.88 | 18.85 | 17.88 | -0.21% |
| Dec 5, 2025 | 17.92 | 17.92 | 17.92 | 18.89 | 17.92 | 0.05% |
| Dec 4, 2025 | 17.91 | 17.91 | 17.91 | 18.88 | 17.91 | - |
| Dec 3, 2025 | 17.91 | 17.91 | 17.91 | 18.88 | 17.91 | 0.27% |
| Dec 2, 2025 | 17.86 | 17.86 | 17.86 | 18.83 | 17.86 | 0.21% |
| Dec 1, 2025 | 17.82 | 17.82 | 17.82 | 18.79 | 17.82 | -0.53% |
| Nov 28, 2025 | 17.92 | 17.92 | 17.92 | 18.89 | 17.92 | 0.21% |
| Nov 26, 2025 | 17.88 | 17.88 | 17.88 | 18.85 | 17.88 | 0.48% |
| Nov 25, 2025 | 17.79 | 17.79 | 17.79 | 18.76 | 17.79 | 0.70% |
| Nov 24, 2025 | 17.67 | 17.67 | 17.67 | 18.63 | 17.67 | 1.09% |
| Nov 21, 2025 | 17.48 | 17.48 | 17.48 | 18.43 | 17.48 | 0.82% |
| Nov 20, 2025 | 17.34 | 17.34 | 17.34 | 18.28 | 17.34 | -0.92% |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 18.45 | 17.50 | 0.16% |
| Nov 18, 2025 | 17.47 | 17.47 | 17.47 | 18.42 | 17.47 | -0.49% |
| Nov 17, 2025 | 17.56 | 17.56 | 17.56 | 18.51 | 17.55 | -0.59% |
| Nov 14, 2025 | 17.66 | 17.66 | 17.66 | 18.62 | 17.66 | - |
| Nov 13, 2025 | 17.66 | 17.66 | 17.66 | 18.62 | 17.66 | -1.22% |
| Nov 12, 2025 | 17.88 | 17.88 | 17.88 | 18.85 | 17.88 | - |
| Nov 11, 2025 | 17.88 | 17.88 | 17.88 | 18.85 | 17.88 | 0.21% |
| Nov 10, 2025 | 17.84 | 17.84 | 17.84 | 18.81 | 17.84 | 1.07% |
| Nov 7, 2025 | 17.65 | 17.65 | 17.65 | 18.61 | 17.65 | - |
| Nov 6, 2025 | 17.65 | 17.65 | 17.65 | 18.61 | 17.65 | -0.59% |
| Nov 5, 2025 | 17.75 | 17.75 | 17.75 | 18.72 | 17.75 | 0.21% |