Skip to main content
logo
Schwab Total Stock Market Index Fund (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.64
-0.26 (-1.64%)
Mar 20, 2026, 4:00 PM EST

SWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 20, 202615.6415.6415.6415.6415.64-1.64%
Mar 19, 202615.9015.9015.9015.9015.90-0.19%
Mar 18, 202615.9315.9315.9315.9315.93-1.36%
Mar 17, 202616.1516.1516.1516.1516.150.37%
Mar 16, 202616.0916.0916.0916.0916.091.00%
Mar 13, 202615.9315.9315.9315.9315.93-0.56%
Mar 12, 202616.0216.0216.0216.0216.02-1.60%
Mar 11, 202616.2816.2816.2816.2816.28-0.06%
Mar 10, 202616.2916.2916.2916.2916.29-0.24%
Mar 9, 202616.3316.3316.3316.3316.330.86%
Mar 6, 202616.1916.1916.1916.1916.19-1.40%
Mar 5, 202616.4216.4216.4216.4216.42-0.67%
Mar 4, 202616.5316.5316.5316.5316.530.79%
Mar 3, 202616.4016.4016.4016.4016.40-1.03%
Mar 2, 202616.5716.5716.5716.5716.570.12%
Feb 27, 202616.5516.5516.5516.5516.55-0.54%
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%