Schwab Total Stock Market Index (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.75
+0.06 (0.38%)
Aug 28, 2025, 4:00 PM EDT
SWTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | - | - |
| 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% |
| Jul 11, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.42% |
| Jul 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.28% |
| Jul 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.64% |
| Jul 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.03% |
| Jul 7, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.82% |
| Jul 3, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.86% |
| Jul 2, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.56% |
| Jul 1, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.06% |
| Jun 30, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.53% |
| Jun 27, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.48% |
| Jun 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.88% |
| Jun 25, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.12% |
| Jun 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.16% |
| Jun 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.96% |
| Jun 20, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.21% |
| Jun 18, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.03% |