Skip to main content
logo
Schwab Total Stock Market Index Fund (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
-0.09 (-0.54%)
At close: Feb 27, 2026

SWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 26, 202616.6416.6416.6416.6416.64-0.36%
Feb 25, 202616.7016.7016.7016.7016.700.78%
Feb 24, 202616.5716.5716.5716.5716.570.79%
Feb 23, 202616.4416.4416.4416.4416.44-1.14%
Feb 20, 202616.6316.6316.6316.6316.630.67%
Feb 19, 202616.5216.5216.5216.5216.52-0.24%
Feb 18, 202616.5616.5616.5616.5616.560.55%
Feb 17, 202616.4716.4716.4716.4716.470.12%
Feb 13, 202616.4516.4516.4516.4516.450.18%
Feb 12, 202616.4216.4216.4216.4216.42-1.62%
Feb 11, 202616.6916.6916.6916.6916.69-0.06%
Feb 10, 202616.7016.7016.7016.7016.70-0.30%
Feb 9, 202616.7516.7516.7516.7516.750.54%
Feb 6, 202616.6616.6616.6616.6616.662.15%
Feb 5, 202616.3116.3116.3116.3116.31-1.27%
Feb 4, 202616.5216.5216.5216.5216.52-0.54%
Feb 3, 202616.6116.6116.6116.6116.61-0.72%
Feb 2, 202616.7316.7316.7316.7316.730.54%
Jan 30, 202616.6416.6416.6416.6416.64-0.54%
Jan 29, 202616.7316.7316.7316.7316.73-0.18%
Jan 28, 202616.7616.7616.7616.7616.76-0.06%
Jan 27, 202616.7716.7716.7716.7716.770.36%
Jan 26, 202616.7116.7116.7116.7116.710.42%
Jan 23, 202616.6416.6416.6416.6416.64-0.12%
Jan 22, 202616.6616.6616.6616.6616.660.54%
Jan 21, 202616.5716.5716.5716.5716.571.22%
Jan 20, 202616.3716.3716.3716.3716.37-1.98%
Jan 16, 202616.7016.7016.7016.7016.70-0.06%
Jan 15, 202616.7116.7116.7116.7116.710.30%
Jan 14, 202616.6616.6616.6616.6616.66-0.48%
Jan 13, 202616.7416.7416.7416.7416.74-0.12%
Jan 12, 202616.7616.7616.7616.7616.760.12%
Jan 9, 202616.7416.7416.7416.7416.740.66%
Jan 8, 202616.6316.6316.6316.6316.630.06%
Jan 7, 202616.6216.6216.6216.6216.62-0.36%
Jan 6, 202616.6816.6816.6816.6816.680.72%
Jan 5, 202616.5616.5616.5616.5616.560.73%
Jan 2, 202616.4416.4416.4416.4416.440.31%
Dec 31, 202516.3916.3916.3916.3916.39-0.73%
Dec 30, 202516.5116.5116.5116.5116.51-0.18%
Dec 29, 202516.5416.5416.5416.5416.54-0.36%
Dec 26, 202516.6016.6016.6016.6016.60-0.06%
Dec 24, 202516.6116.6116.6116.6116.610.30%
Dec 23, 202516.5616.5616.5616.5616.560.36%
Dec 22, 202516.5016.5016.5016.5016.500.67%
Dec 19, 202516.3916.3916.3916.3916.390.92%
Dec 18, 202516.2416.2416.2416.2416.240.74%
Dec 17, 202516.1216.1216.1216.1216.12-1.10%
Dec 16, 202516.3016.3016.3016.3016.30-0.24%
Dec 15, 202516.3416.3416.3416.3416.34-0.24%