Schwab Core Equity Fund™ (SWANX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.07
+0.68 (3.04%)
May 13, 2025, 8:09 AM EDT
SWANX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 3.04% |
| May 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| May 8, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.72% |
| May 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.41% |
| May 6, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.72% |
| May 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.45% |
| May 2, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.49% |
| May 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.64% |
| Apr 30, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.18% |
| Apr 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.60% |
| Apr 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| Apr 25, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.83% |
| Apr 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 2.27% |
| Apr 23, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.53% |
| Apr 22, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.41% |
| Apr 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.30% |
| Apr 17, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Apr 16, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.30% |
| Apr 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.42% |
| Apr 14, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.37% |
| Apr 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 2.11% |
| Apr 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.33% |
| Apr 9, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 9.52% |
| Apr 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.30% |
| Apr 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% |
| Apr 4, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -5.57% |
| Apr 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.38% |
| Apr 2, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.59% |
| Apr 1, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.32% |
| Mar 31, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.46% |
| Mar 28, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.02% |
| Mar 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.49% |
| Mar 26, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.28% |
| Mar 25, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.18% |
| Mar 24, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.61% |
| Mar 21, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.09% |
| Mar 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.18% |
| Mar 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.99% |
| Mar 18, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.07% |
| Mar 17, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Mar 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.11% |
| Mar 13, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.49% |
| Mar 12, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.50% |
| Mar 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.59% |
| Mar 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -2.64% |
| Mar 7, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.66% |
| Mar 6, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.61% |
| Mar 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.19% |
| Mar 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.92% |
| Mar 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.97% |