Schwab Total Stock Market Index (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.57
+0.09 (0.55%)
At close: Nov 28, 2025
SWTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% |
| Nov 25, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.05% |
| Nov 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.57% |
| Nov 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.08% |
| Nov 20, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.62% |
| Nov 19, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Nov 18, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.75% |
| Nov 17, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.98% |
| Nov 14, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.06% |
| Nov 13, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.75% |
| Nov 12, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.06% |
| Nov 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% |
| Nov 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.48% |
| Nov 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Nov 6, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.22% |
| Nov 5, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% |
| Nov 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.27% |
| Nov 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% |
| Oct 31, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.36% |
| Oct 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.02% |
| Oct 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.06% |
| Oct 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Oct 27, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% |
| Oct 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.80% |
| Oct 23, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.68% |
| Oct 22, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Oct 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Oct 20, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.18% |
| Oct 17, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.44% |
| Oct 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.80% |
| Oct 15, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
| Oct 14, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Oct 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.64% |
| Oct 10, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -2.76% |
| Oct 9, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.31% |
| Oct 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.68% |
| Oct 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.49% |
| Oct 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Oct 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.06% |
| Oct 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.12% |
| Oct 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| Sep 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| Sep 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.25% |
| Sep 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.63% |
| Sep 25, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% |
| Sep 24, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.31% |
| Sep 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.55% |
| Sep 22, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.43% |
| Sep 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.37% |
| Sep 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.63% |