Schwab Treasury Inflation Protected Securities Index Fund (SWRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.21
-0.02 (-0.20%)
At close: Jul 20, 2026
SWRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Jul 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.29% |
| Jul 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jul 15, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.10% |
| Jul 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% |
| Jul 13, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Jul 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jul 9, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jul 8, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% |
| Jul 7, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.29% |
| Jul 6, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% |
| Jul 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% |
| Jul 1, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| Jun 30, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.31% |
| Jun 29, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | 0.10% |
| Jun 26, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | 0.19% |
| Jun 25, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.24 | 0.20% |
| Jun 24, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | 0.38% |
| Jun 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | -0.10% |
| Jun 22, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.19 | -0.38% |
| Jun 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.29% |
| Jun 17, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.20 | -0.57% |
| Jun 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | - |
| Jun 15, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | 0.09% |
| Jun 12, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.25 | - |
| Jun 11, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.25 | 0.39% |
| Jun 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.21 | -0.10% |
| Jun 9, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | 0.10% |
| Jun 8, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.21 | -0.10% |
| Jun 5, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | -0.38% |
| Jun 4, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | - |
| Jun 3, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | -0.19% |
| Jun 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| Jun 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| May 29, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | - |
| May 28, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.28 | 0.28% |
| May 27, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.25 | 0.10% |
| May 26, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.24 | 0.39% |
| May 22, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.20 | - |
| May 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.20 | - |
| May 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.20 | 0.19% |
| May 19, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.18 | -0.28% |
| May 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.21 | -0.10% |
| May 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.22 | -0.38% |
| May 14, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | -0.10% |
| May 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | - |
| May 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.27 | -0.19% |
| May 11, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.29 | - |
| May 8, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.29 | 0.29% |
| May 7, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.26 | -0.10% |