Schwab Small Cap Index (SWSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.25
-0.19 (-0.49%)
Sep 2, 2025, 8:09 AM EDT
SWSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | - | - |
| Aug 29, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.49% |
| Aug 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.21% |
| Aug 27, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.63% |
| Aug 26, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.85% |
| Aug 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.97% |
| Aug 22, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 3.86% |
| Aug 21, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.22% |
| Aug 20, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.33% |
| Aug 19, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -0.76% |
| Aug 18, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.35% |
| Aug 15, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -0.51% |
| Aug 14, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.25% |
| Aug 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.98% |
| Aug 12, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 2.99% |
| Aug 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.06% |
| Aug 8, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.17% |
| Aug 7, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.31% |
| Aug 6, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.19% |
| Aug 5, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.62% |
| Aug 4, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 2.12% |
| Aug 1, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -2.02% |
| Jul 31, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.94% |
| Jul 30, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.47% |
| Jul 29, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.63% |
| Jul 28, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.16% |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.41% |
| Jul 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.36% |
| Jul 23, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.52% |
| Jul 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.78% |
| Jul 21, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.39% |
| Jul 18, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.60% |
| Jul 17, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.22% |
| Jul 16, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.98% |
| Jul 15, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.98% |
| Jul 14, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.67% |
| Jul 11, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -1.26% |
| Jul 10, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.50% |
| Jul 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 1.08% |
| Jul 8, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.64% |
| Jul 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.54% |
| Jul 3, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.03% |
| Jul 2, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.41% |
| Jul 1, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.94% |
| Jun 30, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.14% |
| Jun 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.03% |
| Jun 26, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 1.68% |
| Jun 25, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.15% |
| Jun 24, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.34% |
| Jun 23, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.12% |