Schwab Small Cap Index Fund® (SWSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.48
+0.07 (0.22%)
Mar 12, 2025, 8:07 AM EST
SWSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.22% |
| Mar 10, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -2.70% |
| Mar 7, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.45% |
| Mar 6, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -1.63% |
| Mar 5, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 1.02% |
| Mar 4, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.07% |
| Mar 3, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -2.80% |
| Feb 28, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.14% |
| Feb 27, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.61% |
| Feb 26, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.20% |
| Feb 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.37% |
| Feb 24, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.77% |
| Feb 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.95% |
| Feb 20, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.90% |
| Feb 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.33% |
| Feb 18, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.47% |
| Feb 14, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.08% |
| Feb 13, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 1.16% |
| Feb 12, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.85% |
| Feb 11, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.55% |
| Feb 10, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.38% |
| Feb 7, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -1.19% |
| Feb 6, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.40% |
| Feb 5, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.14% |
| Feb 4, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.41% |
| Feb 3, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.26% |
| Jan 31, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.87% |
| Jan 30, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 1.07% |
| Jan 29, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.25% |
| Jan 28, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 0.22% |
| Jan 27, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -1.03% |
| Jan 24, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.30% |
| Jan 23, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.46% |
| Jan 22, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.59% |
| Jan 21, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 1.84% |
| Jan 17, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.41% |
| Jan 16, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.17% |
| Jan 15, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 1.97% |
| Jan 14, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.14% |
| Jan 13, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.26% |
| Jan 10, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -2.23% |
| Jan 8, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.47% |
| Jan 7, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.74% |
| Jan 6, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.08% |
| Jan 3, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.65% |
| Jan 2, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.08% |
| Dec 31, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.14% |
| Dec 30, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.72% |
| Dec 27, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -1.56% |
| Dec 26, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.88% |