Schwab Treasury Inflation Protected Securities Index Fund (SWRSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.31
0.00 (0.00%)
Dec 3, 2024, 4:00 PM EST
SWRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Dec 2, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Nov 29, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Nov 27, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% |
| Nov 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Nov 25, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Nov 22, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% |
| Nov 21, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Nov 20, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Nov 19, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Nov 18, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Nov 15, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Nov 14, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Nov 13, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Nov 12, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.68% |
| Nov 11, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% |
| Nov 8, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Nov 7, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| Nov 6, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Nov 5, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Nov 4, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| Nov 1, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.49% |
| Oct 31, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Oct 30, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% |
| Oct 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Oct 28, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Oct 25, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.19% |
| Oct 24, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% |
| Oct 23, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% |
| Oct 22, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| Oct 21, 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.68% |
| Oct 18, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| Oct 17, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.29% |
| Oct 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Oct 15, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% |
| Oct 14, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.10% |
| Oct 11, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Oct 10, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Oct 9, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% |
| Oct 8, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Oct 7, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Oct 4, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.67% |
| Oct 3, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% |
| Oct 2, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.10% |
| Oct 1, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% |
| Sep 30, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.04% |
| Sep 27, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | 0.28% |
| Sep 26, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.43 | -0.09% |
| Sep 25, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | -0.38% |
| Sep 24, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.19% |
| Sep 23, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | - |
| Sep 20, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | -0.09% |
| Sep 19, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.47 | 0.28% |
| Sep 18, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.44 | -0.38% |
| Sep 17, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | - |
| Sep 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.48 | 0.28% |
| Sep 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.45 | 0.38% |
| Sep 12, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - |
| Sep 11, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | 0.10% |
| Sep 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 0.19% |
| Sep 9, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.38 | 0.29% |
| Sep 6, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | - |
| Sep 5, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.35 | 0.10% |
| Sep 4, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | 0.19% |
| Sep 3, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.33 | 0.29% |
| Aug 30, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | -0.38% |
| Aug 29, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.34 | -0.10% |
| Aug 28, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | - |
| Aug 27, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | - |
| Aug 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | - |
| Aug 23, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.35 | 0.58% |
| Aug 22, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.29 | -0.29% |
| Aug 21, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.32 | 0.19% |
| Aug 20, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.30 | 0.39% |
| Aug 19, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | 0.10% |
| Aug 16, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.25 | -0.10% |
| Aug 15, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | -0.19% |
| Aug 14, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.28 | - |
| Aug 13, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.28 | 0.19% |
| Aug 12, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.26 | 0.29% |
| Aug 9, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.23 | 0.19% |
| Aug 8, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.10% |
| Aug 7, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.22 | -0.29% |
| Aug 6, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.25 | -0.58% |
| Aug 5, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.29% |
| Aug 2, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.28 | 0.48% |
| Aug 1, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.23 | 0.10% |
| Jul 31, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.22 | 0.59% |
| Jul 30, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.16 | - |
| Jul 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.16 | 0.20% |
| Jul 26, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.14 | 0.29% |
| Jul 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 0.20% |
| Jul 24, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.09 | -0.29% |
| Jul 23, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.12 | - |
| Jul 22, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.12 | -0.10% |
| Jul 19, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.13 | -0.29% |
| Jul 18, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.16 | -0.19% |
| Jul 17, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.18 | - |
| Jul 16, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.18 | 0.29% |
| Jul 15, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.15 | - |