Schwab Treasury Inflation Protected Securities Index Fund (SWRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.36
-0.02 (-0.19%)
Mar 11, 2025, 1:22 PM EST
SWRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.19% |
| Mar 10, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Mar 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Mar 6, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Mar 5, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| Mar 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Mar 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Feb 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.77% |
| Feb 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Feb 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Feb 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.39% |
| Feb 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Feb 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| Feb 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| Feb 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Feb 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.29% |
| Feb 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% |
| Feb 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Feb 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.59% |
| Feb 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Feb 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Feb 7, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% |
| Feb 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Feb 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.49% |
| Feb 4, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Feb 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Jan 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Jan 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.10% |
| Jan 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Jan 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Jan 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.39% |
| Jan 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Jan 23, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Jan 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% |
| Jan 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Jan 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jan 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.20% |
| Jan 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.60% |
| Jan 14, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% |
| Jan 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| Jan 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% |
| Jan 8, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| Jan 7, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% |
| Jan 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jan 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% |
| Jan 2, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% |
| Dec 31, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% |
| Dec 30, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.30% |
| Dec 27, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| Dec 26, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |