Schwab Total Stock Market Index Fund® (SWTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.67
+1.47 (1.56%)
May 2, 2025, 8:04 PM EDT
SWTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 1.56% |
| May 1, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.63% |
| Apr 30, 2025 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.07% |
| Apr 29, 2025 | 93.54 | 93.54 | 93.54 | 93.54 | 93.54 | 0.59% |
| Apr 28, 2025 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 0.11% |
| Apr 25, 2025 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.67% |
| Apr 24, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | 2.08% |
| Apr 23, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 1.69% |
| Apr 22, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.89 | 2.56% |
| Apr 21, 2025 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | -2.37% |
| Apr 17, 2025 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 0.21% |
| Apr 16, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -2.11% |
| Apr 15, 2025 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | -0.12% |
| Apr 14, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.82% |
| Apr 11, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 1.78% |
| Apr 10, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -3.57% |
| Apr 9, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 9.59% |
| Apr 8, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.67% |
| Apr 7, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -0.29% |
| Apr 4, 2025 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | -5.88% |
| Apr 3, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -5.09% |
| Apr 2, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 0.80% |
| Apr 1, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | 0.39% |
| Mar 31, 2025 | 94.27 | 94.27 | 94.27 | 94.27 | 94.27 | 0.46% |
| Mar 28, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -1.99% |
| Mar 27, 2025 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | -0.42% |
| Mar 26, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -1.15% |
| Mar 25, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | 0.10% |
| Mar 24, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | 1.91% |
| Mar 21, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 0.04% |
| Mar 20, 2025 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | -0.24% |
| Mar 19, 2025 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 1.15% |
| Mar 18, 2025 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.08% |
| Mar 17, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 0.76% |
| Mar 14, 2025 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 2.22% |
| Mar 13, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -1.47% |
| Mar 12, 2025 | 94.08 | 94.08 | 94.08 | 94.08 | 94.08 | 0.49% |
| Mar 11, 2025 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | -0.63% |
| Mar 10, 2025 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | -2.79% |
| Mar 7, 2025 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.53% |
| Mar 6, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -1.89% |
| Mar 5, 2025 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | 1.16% |
| Mar 4, 2025 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | -1.22% |
| Mar 3, 2025 | 98.33 | 98.33 | 98.33 | 98.33 | 98.33 | -1.87% |
| Feb 28, 2025 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.57% |
| Feb 27, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -1.57% |
| Feb 26, 2025 | 100.22 | 100.22 | 100.22 | 100.22 | 100.22 | 0.05% |
| Feb 25, 2025 | 100.17 | 100.17 | 100.17 | 100.17 | 100.17 | -0.51% |
| Feb 24, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | -0.53% |
| Feb 21, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | -1.88% |