Schwab Small Cap Index Fund (SWSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.19
+0.11 (0.25%)
Oct 19, 2026, 4:00 PM EST
SWSSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.25% |
| Oct 16, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.65% |
| Oct 15, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.38% |
| Oct 14, 2026 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | -1.93% |
| Oct 13, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.40% |
| Oct 12, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.44% |
| Oct 9, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.46% |
| Oct 8, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.04% |
| Oct 7, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.31% |
| Oct 6, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | -0.61% |
| Oct 5, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.52% |
| Oct 2, 2026 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.92% |
| Oct 1, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.35% |
| Sep 30, 2026 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.35% |
| Sep 29, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.35% |
| Sep 28, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.70% |
| Sep 25, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.09% |
| Sep 24, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.11% |
| Sep 23, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -1.77% |
| Sep 22, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 0.52% |
| Sep 21, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.52% |
| Sep 18, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | -0.49% |
| Sep 17, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.56% |
| Sep 16, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.41% |
| Sep 15, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.73% |
| Sep 14, 2026 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.40% |
| Sep 11, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.45% |
| Sep 10, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -1.02% |
| Sep 9, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.32% |
| Sep 8, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.52% |
| Sep 4, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.27% |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.50% |
| Sep 2, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.14% |
| Sep 1, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -1.21% |
| Aug 31, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.52% |
| Aug 28, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -1.40% |
| Aug 27, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.29% |
| Aug 26, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.14% |
| Aug 25, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.52% |
| Aug 24, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.76% |
| Aug 21, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.85% |
| Aug 20, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -1.33% |
| Aug 19, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.49% |
| Aug 18, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -1.28% |
| Aug 17, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.34% |
| Aug 14, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.53% |
| Aug 13, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.24% |
| Aug 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.61% |
| Aug 11, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.33% |
| Aug 10, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.55% |