Schwab Total Stock Market Index Fund (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.39
+0.15 (0.92%)
At close: Dec 19, 2025
SWTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.92% |
| Dec 18, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.74% |
| Dec 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.10% |
| Dec 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.24% |
| Dec 15, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.24% |
| Dec 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -2.21% |
| Dec 11, 2025 | 16.57 | 16.57 | 16.57 | 16.75 | 16.57 | 0.30% |
| Dec 10, 2025 | 16.52 | 16.52 | 16.52 | 16.70 | 16.52 | 0.78% |
| Dec 9, 2025 | 16.39 | 16.39 | 16.39 | 16.57 | 16.39 | -0.12% |
| Dec 8, 2025 | 16.41 | 16.41 | 16.41 | 16.59 | 16.41 | -0.30% |
| Dec 5, 2025 | 16.46 | 16.46 | 16.46 | 16.64 | 16.46 | 0.18% |
| Dec 4, 2025 | 16.43 | 16.43 | 16.43 | 16.61 | 16.43 | 0.18% |
| Dec 3, 2025 | 16.40 | 16.40 | 16.40 | 16.58 | 16.40 | 0.42% |
| Dec 2, 2025 | 16.33 | 16.33 | 16.33 | 16.51 | 16.33 | 0.18% |
| Dec 1, 2025 | 16.30 | 16.30 | 16.30 | 16.48 | 16.30 | -0.54% |
| Nov 28, 2025 | 16.39 | 16.39 | 16.39 | 16.57 | 16.39 | 0.55% |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.48 | 16.30 | 0.73% |
| Nov 25, 2025 | 16.18 | 16.18 | 16.18 | 16.36 | 16.18 | 1.05% |
| Nov 24, 2025 | 16.02 | 16.02 | 16.02 | 16.19 | 16.02 | 1.57% |
| Nov 21, 2025 | 15.77 | 15.77 | 15.77 | 15.94 | 15.77 | 1.08% |
| Nov 20, 2025 | 15.60 | 15.60 | 15.60 | 15.77 | 15.60 | -1.62% |
| Nov 19, 2025 | 15.86 | 15.86 | 15.86 | 16.03 | 15.86 | 0.38% |
| Nov 18, 2025 | 15.80 | 15.80 | 15.80 | 15.97 | 15.80 | -0.75% |
| Nov 17, 2025 | 15.92 | 15.92 | 15.92 | 16.09 | 15.92 | -0.98% |
| Nov 14, 2025 | 16.08 | 16.08 | 16.08 | 16.25 | 16.07 | -0.06% |
| Nov 13, 2025 | 16.09 | 16.09 | 16.09 | 16.26 | 16.08 | -1.75% |
| Nov 12, 2025 | 16.37 | 16.37 | 16.37 | 16.55 | 16.37 | 0.06% |
| Nov 11, 2025 | 16.36 | 16.36 | 16.36 | 16.54 | 16.36 | 0.18% |
| Nov 10, 2025 | 16.33 | 16.33 | 16.33 | 16.51 | 16.33 | 1.48% |
| Nov 7, 2025 | 16.10 | 16.10 | 16.10 | 16.27 | 16.09 | 0.25% |
| Nov 6, 2025 | 16.06 | 16.06 | 16.06 | 16.23 | 16.06 | -1.22% |
| Nov 5, 2025 | 16.25 | 16.25 | 16.25 | 16.43 | 16.25 | 0.49% |
| Nov 4, 2025 | 16.17 | 16.17 | 16.17 | 16.35 | 16.17 | -1.27% |
| Nov 3, 2025 | 16.38 | 16.38 | 16.38 | 16.56 | 16.38 | 0.12% |
| Oct 31, 2025 | 16.36 | 16.36 | 16.36 | 16.54 | 16.36 | 0.36% |
| Oct 30, 2025 | 16.30 | 16.30 | 16.30 | 16.48 | 16.30 | -1.02% |
| Oct 29, 2025 | 16.47 | 16.47 | 16.47 | 16.65 | 16.47 | -0.06% |
| Oct 28, 2025 | 16.48 | 16.48 | 16.48 | 16.66 | 16.48 | 0.06% |
| Oct 27, 2025 | 16.47 | 16.47 | 16.47 | 16.65 | 16.47 | 1.22% |
| Oct 24, 2025 | 16.27 | 16.27 | 16.27 | 16.45 | 16.27 | 0.80% |
| Oct 23, 2025 | 16.14 | 16.14 | 16.14 | 16.32 | 16.14 | 0.68% |
| Oct 22, 2025 | 16.04 | 16.04 | 16.04 | 16.21 | 16.04 | -0.67% |
| Oct 21, 2025 | 16.14 | 16.14 | 16.14 | 16.32 | 16.14 | - |
| Oct 20, 2025 | 16.14 | 16.14 | 16.14 | 16.32 | 16.14 | 1.18% |
| Oct 17, 2025 | 15.96 | 15.96 | 15.96 | 16.13 | 15.96 | 0.44% |
| Oct 16, 2025 | 15.89 | 15.89 | 15.89 | 16.06 | 15.89 | -0.80% |
| Oct 15, 2025 | 16.02 | 16.02 | 16.02 | 16.19 | 16.02 | 0.43% |
| Oct 14, 2025 | 15.95 | 15.95 | 15.95 | 16.12 | 15.95 | - |
| Oct 13, 2025 | 15.95 | 15.95 | 15.95 | 16.12 | 15.95 | 1.64% |
| Oct 10, 2025 | 15.69 | 15.69 | 15.69 | 15.86 | 15.69 | -2.76% |