Schwab Dividend Equity Fund™ (SWDSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.46
-0.01 (-0.06%)
May 9, 2025, 4:00 PM EDT
SWDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.06% |
| May 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.30% |
| May 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.55% |
| May 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.49% |
| May 5, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.30% |
| May 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.23% |
| May 1, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.18% |
| Apr 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.31% |
| Apr 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Apr 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% |
| Apr 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Apr 24, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.75% |
| Apr 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Apr 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.12% |
| Apr 21, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.77% |
| Apr 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.44% |
| Apr 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.13% |
| Apr 15, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.25% |
| Apr 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% |
| Apr 11, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.67% |
| Apr 10, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.01% |
| Apr 9, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 6.07% |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.92% |
| Apr 7, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.66% |
| Apr 4, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -5.81% |
| Apr 3, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.71% |
| Apr 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.36% |
| Apr 1, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.30% |
| Mar 31, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.91% |
| Mar 28, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.40 | -1.02% |
| Mar 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | -0.12% |
| Mar 26, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | 0.30% |
| Mar 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.53 | -0.30% |
| Mar 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.58 | 0.91% |
| Mar 21, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.44 | -0.48% |
| Mar 20, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.52 | -0.30% |
| Mar 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | 0.67% |
| Mar 18, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.46 | -0.42% |
| Mar 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.53 | 1.22% |
| Mar 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | 1.36% |
| Mar 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.11 | -0.55% |
| Mar 12, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.20 | -0.79% |
| Mar 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.33 | -1.44% |
| Mar 10, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | -1.13% |
| Mar 7, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.75 | 1.14% |
| Mar 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.56 | -0.48% |
| Mar 5, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.64 | 0.60% |
| Mar 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.54 | -1.83% |
| Mar 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.85 | -0.53% |
| Feb 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 16.94 | 1.37% |