Schwab Treasury Inflation Protected Securities Index Fund (SWRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.25
+0.02 (0.20%)
Apr 16, 2025, 10:29 AM EDT
SWRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% |
| Apr 16, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Apr 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Apr 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Apr 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Apr 10, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.17% |
| Apr 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Apr 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Apr 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.15% |
| Apr 4, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Apr 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% |
| Apr 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Apr 1, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Mar 31, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Mar 28, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.37 | 0.48% |
| Mar 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | 0.19% |
| Mar 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | -0.10% |
| Mar 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | 0.19% |
| Mar 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | -0.29% |
| Mar 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -0.10% |
| Mar 20, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.33 | 0.19% |
| Mar 19, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | 0.39% |
| Mar 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | 0.10% |
| Mar 17, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | 0.10% |
| Mar 14, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.25 | -0.29% |
| Mar 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 0.19% |
| Mar 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | -0.19% |
| Mar 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | -0.19% |
| Mar 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | 0.39% |
| Mar 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | -0.10% |
| Mar 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | -0.10% |
| Mar 5, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | -0.48% |
| Mar 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.33 | -0.38% |
| Mar 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.37 | 0.19% |
| Feb 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | 0.77% |
| Feb 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | -0.10% |
| Feb 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 0.10% |
| Feb 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | 0.39% |
| Feb 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.23 | 0.19% |
| Feb 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | 0.19% |
| Feb 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | 0.29% |
| Feb 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 0.10% |
| Feb 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | -0.29% |
| Feb 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.18 | 0.20% |
| Feb 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | 0.59% |
| Feb 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.10 | -0.59% |
| Feb 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | -0.10% |
| Feb 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | 0.10% |
| Feb 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.16 | -0.29% |
| Feb 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | -0.19% |