Schwab Small Cap Index Fund® (SWSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.08
+0.70 (1.82%)
Nov 22, 2024, 8:01 PM EST
SWSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.82% |
| Nov 21, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 1.64% |
| Nov 20, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.03% |
| Nov 19, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.83% |
| Nov 18, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.11% |
| Nov 15, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.40% |
| Nov 14, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -1.35% |
| Nov 13, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.95% |
| Nov 12, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -1.75% |
| Nov 11, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.46% |
| Nov 8, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.72% |
| Nov 7, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.44% |
| Nov 6, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 5.86% |
| Nov 5, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 1.89% |
| Nov 4, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.42% |
| Nov 1, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.62% |
| Oct 31, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -1.63% |
| Oct 30, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.22% |
| Oct 29, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.27% |
| Oct 28, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.65% |
| Oct 25, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.50% |
| Oct 24, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.22% |
| Oct 23, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.77% |
| Oct 22, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.39% |
| Oct 21, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | -1.60% |
| Oct 18, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.19% |
| Oct 17, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.27% |
| Oct 16, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.64% |
| Oct 15, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.05% |
| Oct 14, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.63% |
| Oct 11, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 2.11% |
| Oct 10, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.56% |
| Oct 9, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.28% |
| Oct 8, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.08% |
| Oct 7, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.89% |
| Oct 4, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.50% |
| Oct 3, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.67% |
| Oct 2, 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -0.08% |
| Oct 1, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -1.49% |
| Sep 30, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.31% |
| Sep 27, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.67% |
| Sep 26, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.56% |
| Sep 25, 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.19% |
| Sep 24, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.17% |
| Sep 23, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.33% |
| Sep 20, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -1.10% |
| Sep 19, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 2.10% |
| Sep 18, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.06% |
| Sep 17, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.73% |
| Sep 16, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.31% |
| Sep 13, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 2.52% |
| Sep 12, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1.23% |
| Sep 11, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.29% |
| Sep 10, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Sep 9, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.30% |
| Sep 6, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -1.88% |
| Sep 5, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.60% |
| Sep 4, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.20% |
| Sep 3, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.06% |
| Aug 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.67% |
| Aug 29, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.68% |
| Aug 28, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.67% |
| Aug 27, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.67% |
| Aug 26, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.03% |
| Aug 23, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 3.19% |
| Aug 22, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.91% |
| Aug 21, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.30% |
| Aug 20, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -1.14% |
| Aug 19, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.18% |
| Aug 16, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.32% |
| Aug 15, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 2.49% |
| Aug 14, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.53% |
| Aug 13, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 1.62% |
| Aug 12, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.89% |
| Aug 9, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.18% |
| Aug 8, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 2.43% |
| Aug 7, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -1.41% |
| Aug 6, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.24% |
| Aug 5, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -3.31% |
| Aug 2, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -3.51% |
| Aug 1, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -3.05% |
| Jul 31, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.52% |
| Jul 30, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.36% |
| Jul 29, 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.09% |
| Jul 26, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.67% |
| Jul 25, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.24% |
| Jul 24, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -2.12% |
| Jul 23, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.03% |
| Jul 22, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 1.64% |
| Jul 19, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.62% |
| Jul 18, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.85% |
| Jul 17, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.04% |
| Jul 16, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 3.48% |
| Jul 15, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.81% |
| Jul 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.11% |
| Jul 11, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 3.56% |
| Jul 10, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 1.10% |
| Jul 9, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.43% |
| Jul 8, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.58% |
| Jul 5, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -0.49% |