Schwab Treasury Infl Protected Secs Idx (SWRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.47
-0.01 (-0.10%)
Nov 19, 2025, 4:00 PM EST
SWRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.10% |
| Nov 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Nov 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Nov 14, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.10% |
| Nov 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% |
| Nov 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Nov 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.19% |
| Nov 10, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Nov 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Nov 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.29% |
| Nov 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% |
| Nov 4, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Nov 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Oct 31, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Oct 30, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% |
| Oct 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% |
| Oct 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Oct 27, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Oct 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Oct 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.19% |
| Oct 22, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Oct 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Oct 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% |
| Oct 17, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.19% |
| Oct 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Oct 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% |
| Oct 14, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Oct 13, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% |
| Oct 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.38% |
| Oct 9, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.10% |
| Oct 8, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Oct 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.29% |
| Oct 6, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Oct 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Oct 2, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Oct 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Sep 30, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.95% |
| Sep 29, 2025 | 10.46 | 10.46 | 10.46 | 10.56 | 10.46 | 0.09% |
| Sep 26, 2025 | 10.45 | 10.45 | 10.45 | 10.55 | 10.45 | - |
| Sep 25, 2025 | 10.45 | 10.45 | 10.45 | 10.55 | 10.45 | -0.19% |
| Sep 24, 2025 | 10.47 | 10.47 | 10.47 | 10.57 | 10.47 | -0.09% |
| Sep 23, 2025 | 10.48 | 10.48 | 10.48 | 10.58 | 10.48 | 0.28% |
| Sep 22, 2025 | 10.45 | 10.45 | 10.45 | 10.55 | 10.45 | -0.28% |
| Sep 19, 2025 | 10.48 | 10.48 | 10.48 | 10.58 | 10.48 | -0.09% |
| Sep 18, 2025 | 10.49 | 10.49 | 10.49 | 10.59 | 10.49 | -0.28% |
| Sep 17, 2025 | 10.52 | 10.52 | 10.52 | 10.62 | 10.52 | - |
| Sep 16, 2025 | 10.52 | 10.52 | 10.52 | 10.62 | 10.52 | - |
| Sep 15, 2025 | 10.52 | 10.52 | 10.52 | 10.62 | 10.52 | 0.09% |
| Sep 12, 2025 | 10.51 | 10.51 | 10.51 | 10.61 | 10.51 | -0.09% |
| Sep 11, 2025 | 10.52 | 10.52 | 10.52 | 10.62 | 10.52 | 0.19% |