Schwab Total Stock Market Index (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.15
+0.06 (0.37%)
Sep 22, 2025, 8:09 AM EDT
SWTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| 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% |
| Sep 17, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Sep 15, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Sep 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Sep 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.95% |
| Sep 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.25% |
| Sep 9, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.19% |
| Sep 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% |
| Sep 5, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% |
| Sep 4, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.90% |
| Sep 3, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.45% |
| Sep 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.70% |
| Aug 29, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.63% |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.38% |
| Aug 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Aug 26, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.45% |
| Aug 25, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.45% |
| Aug 22, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.69% |
| Aug 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.32% |
| Aug 20, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.26% |
| Aug 19, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.58% |
| Aug 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Aug 15, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.25% |
| Aug 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.12% |
| Aug 13, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.46% |
| Aug 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.28% |
| Aug 11, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.25% |
| Aug 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.67% |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% |
| Aug 6, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.64% |
| Aug 5, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.44% |
| Aug 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.53% |
| Aug 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.65% |
| Jul 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.38% |
| Jul 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.13% |
| Jul 29, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.32% |
| Jul 28, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Jul 25, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.44% |
| Jul 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.05% |
| Jul 23, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.81% |
| Jul 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.15% |
| Jul 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.05% |
| Jul 18, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Jul 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.61% |
| Jul 16, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.39% |
| Jul 15, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.53% |
| Jul 14, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.23% |