Schwab Small Cap Index Fund (SWSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.31
+0.59 (1.24%)
Jul 10, 2026, 8:10 AM EST
SWSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | - | 1.24% |
| Jul 8, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -0.87% |
| Jul 7, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.91% |
| Jul 6, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.45% |
| Jul 2, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.53% |
| Jul 1, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | -0.39% |
| Jun 30, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.49% |
| Jun 29, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| Jun 26, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 0.08% |
| Jun 25, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.71% |
| Jun 24, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.37% |
| Jun 23, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -0.95% |
| Jun 22, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.83% |
| Jun 18, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 2.10% |
| Jun 17, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.72% |
| Jun 16, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.88% |
| Jun 15, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.76% |
| Jun 12, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 0.81% |
| Jun 11, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 3.02% |
| Jun 10, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -1.10% |
| Jun 9, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.41% |
| Jun 8, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.77% |
| Jun 5, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -3.44% |
| Jun 4, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 1.44% |
| Jun 3, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.31% |
| Jun 2, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.92% |
| Jun 1, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.47% |
| May 29, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.57% |
| May 28, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.57% |
| May 27, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.02% |
| May 26, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 1.79% |
| May 22, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.92% |
| May 21, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.93% |
| May 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.58% |
| May 19, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -1.01% |
| May 18, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -0.64% |
| May 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.43% |
| May 14, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.68% |
| May 13, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 0.04% |
| May 12, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.95% |
| May 11, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.33% |
| May 8, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.77% |
| May 7, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -1.63% |
| May 6, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | 1.48% |
| May 5, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 1.75% |
| May 4, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.60% |
| May 1, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | 0.47% |
| Apr 30, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 2.20% |
| Apr 29, 2026 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.61% |
| Apr 28, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -1.14% |