Skip to main content
logo
Schwab Total Stock Market Index Fund (SWTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.99
+0.08 (0.45%)
May 22, 2026, 4:00 PM EST

SWTSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202617.9917.9917.9917.9917.990.45%
May 21, 202617.9117.9117.9117.9117.910.22%
May 20, 202617.8717.8717.8717.8717.871.19%
May 19, 202617.6617.6617.6617.6617.66-0.67%
May 18, 202617.7817.7817.7817.7817.78-0.06%
May 15, 202617.7917.7917.7917.7917.79-1.33%
May 14, 202618.0318.0318.0318.0318.030.78%
May 13, 202617.8917.8917.8917.8917.890.51%
May 12, 202617.8017.8017.8017.8017.80-0.22%
May 11, 202617.8417.8417.8417.8417.840.17%
May 8, 202617.8117.8117.8117.8117.810.79%
May 7, 202617.6717.6717.6717.6717.67-0.51%
May 6, 202617.7617.7617.7617.7617.761.43%
May 5, 202617.5117.5117.5117.5117.510.86%
May 4, 202617.3617.3617.3617.3617.36-0.34%
May 1, 202617.4217.4217.4217.4217.420.29%
Apr 30, 202617.3717.3717.3717.3717.371.11%
Apr 29, 202617.1817.1817.1817.1817.18-0.12%
Apr 28, 202617.2017.2017.2017.2017.20-0.52%
Apr 27, 202617.2917.2917.2917.2917.290.12%
Apr 24, 202617.2717.2717.2717.2717.270.70%
Apr 23, 202617.1517.1517.1517.1517.15-0.41%
Apr 22, 202617.2217.2217.2217.2217.220.94%
Apr 21, 202617.0617.0617.0617.0617.06-0.64%
Apr 20, 202617.1717.1717.1717.1717.17-0.12%
Apr 17, 202617.1917.1917.1917.1917.191.30%
Apr 16, 202616.9716.9716.9716.9716.970.24%
Apr 15, 202616.9316.9316.9316.9316.930.77%
Apr 14, 202616.8016.8016.8016.8016.801.14%
Apr 13, 202616.6116.6116.6116.6116.611.16%
Apr 10, 202616.4216.4216.4216.4216.42-0.18%
Apr 9, 202616.4516.4516.4516.4516.450.61%
Apr 8, 202616.3516.3516.3516.3516.352.51%
Apr 7, 202615.9515.9515.9515.9515.950.06%
Apr 6, 202615.9415.9415.9415.9415.940.44%
Apr 2, 202615.8715.8715.8715.8715.870.19%
Apr 1, 202615.8415.8415.8415.8415.840.70%
Mar 31, 202615.7315.7315.7315.7315.732.95%
Mar 30, 202615.2815.2815.2815.2815.28-0.46%
Mar 27, 202615.3515.3515.3515.3515.35-1.67%
Mar 26, 202615.6115.6115.6115.6115.61-1.76%
Mar 25, 202615.8915.8915.8915.8915.890.63%
Mar 24, 202615.7915.7915.7915.7915.79-0.32%
Mar 23, 202615.8415.8415.8415.8415.841.28%
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%