Schwab Treasury Inflation Protected Securities Index Fund (SWRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.82
0.00 (0.00%)
At close: Oct 12, 2026
SWRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Oct 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Oct 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Oct 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Oct 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Oct 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Oct 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Oct 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% |
| Sep 30, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.02% |
| Sep 29, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | - |
| Sep 28, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.79 | -0.40% |
| Sep 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 0.20% |
| Sep 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.81 | -0.51% |
| Sep 23, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.86 | -0.69% |
| Sep 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.93 | -0.10% |
| Sep 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.94 | 0.40% |
| Sep 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.90 | -0.40% |
| Sep 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.94 | 0.30% |
| Sep 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.91 | -0.40% |
| Sep 15, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | - |
| Sep 14, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | -0.10% |
| Sep 11, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.96 | -0.39% |
| Sep 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00 | -0.50% |
| Sep 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.19% |
| Sep 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | - |
| Sep 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | - |
| Sep 3, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 0.19% |
| Sep 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | - |
| Sep 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | - |
| Aug 31, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.09% |
| Aug 28, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | -0.49% |
| Aug 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | -0.10% |
| Aug 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | -0.10% |
| Aug 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.13 | 0.40% |
| Aug 24, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.09 | 0.10% |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | -0.40% |
| Aug 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.12 | 0.10% |
| Aug 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | 0.40% |
| Aug 18, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 0.29% |
| Aug 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | -0.29% |
| Aug 14, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | -0.10% |
| Aug 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 0.20% |
| Aug 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.06 | 0.09% |
| Aug 11, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | - |
| Aug 10, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.19% |
| Aug 7, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 0.19% |
| Aug 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | -0.19% |
| Aug 5, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | - |
| Aug 4, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.07 | 0.19% |
| Aug 3, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.05 | - |