Schwab Core Equity (SWANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.03
+0.02 (0.08%)
Aug 15, 2025, 4:00 PM EDT
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| Aug 14, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.08% |
| Aug 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.48% |
| Aug 12, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.14% |
| Aug 11, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.36% |
| Aug 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.78% |
| Aug 7, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.16% |
| Aug 6, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.53% |
| Aug 5, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.01% |
| Aug 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.44% |
| Aug 1, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.66% |
| Jul 31, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.28% |
| Jul 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Jul 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.64% |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.04% |
| Jul 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.32% |
| Jul 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.36% |
| Jul 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.94% |
| Jul 22, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.20% |
| Jul 21, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.16% |
| Jul 18, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.16% |
| Jul 17, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.53% |
| Jul 16, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.21% |
| Jul 15, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.25% |
| Jul 14, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.16% |
| Jul 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.53% |
| Jul 10, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.08% |
| Jul 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.66% |
| Jul 8, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Jul 7, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.81% |
| Jul 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.86% |
| Jul 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.29% |
| Jul 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.08% |
| Jun 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.45% |
| Jun 27, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.62% |
| Jun 26, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.67% |
| Jun 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.04% |
| Jun 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.23% |
| Jun 23, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.86% |
| Jun 20, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.38% |
| Jun 18, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.38% |
| Jun 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.67% |
| Jun 16, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.85% |
| Jun 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.30% |
| Jun 12, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.42% |
| Jun 11, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% |
| Jun 10, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.55% |
| Jun 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.17% |
| Jun 6, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.94% |
| Jun 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.26% |