Schwab Total Stock Market Index Fund® (SWTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
94.64
+0.37 (0.39%)
Apr 1, 2025, 6:49 PM EST
SWTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | - | 0.39% |
| Mar 31, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 0.46% |
| Mar 28, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -1.99% |
| Mar 27, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.42% |
| Mar 26, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -1.15% |
| Mar 25, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 0.10% |
| Mar 24, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 1.91% |
| Mar 21, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.04% |
| Mar 20, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.24% |
| Mar 19, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 1.15% |
| Mar 18, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.08% |
| Mar 17, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 0.76% |
| Mar 14, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 2.22% |
| Mar 13, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.47% |
| Mar 12, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.49% |
| Mar 11, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.63% |
| Mar 10, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -2.79% |
| Mar 7, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.53% |
| Mar 6, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -1.89% |
| Mar 5, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 1.16% |
| Mar 4, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | -1.22% |
| Mar 3, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -1.87% |
| Feb 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.57% |
| Feb 27, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -1.57% |
| Feb 26, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 0.05% |
| Feb 25, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -0.51% |
| Feb 24, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | -0.53% |
| Feb 21, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | -1.88% |
| Feb 20, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.52% |
| Feb 19, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | 0.12% |
| Feb 18, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | 0.28% |
| Feb 14, 2025 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | 0.03% |
| Feb 13, 2025 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | 1.07% |
| Feb 12, 2025 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | -0.30% |
| Feb 11, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | -0.07% |
| Feb 10, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.65% |
| Feb 7, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | -0.93% |
| Feb 6, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 0.29% |
| Feb 5, 2025 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | 0.47% |
| Feb 4, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.74% |
| Feb 3, 2025 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | -0.79% |
| Jan 31, 2025 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | -0.52% |
| Jan 30, 2025 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 0.61% |
| Jan 29, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | -0.44% |
| Jan 28, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 0.90% |
| Jan 27, 2025 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | -1.47% |
| Jan 24, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -0.26% |
| Jan 23, 2025 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | 0.52% |
| Jan 22, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 0.50% |
| Jan 21, 2025 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | 0.99% |