SWTSX Fund Historical Price Quotes NMFQS:SWTSX
Large Blend | Schwab Funds
$16.57
↓
$-0.13 (-0.78%)
Last Updated: Mar 20, 2026
SWTSX Historical Data
You're viewing historical data for Schwab Total Stock Market Index Fund (SWTSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-12-24 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-12-23 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2025-12-22 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-12-19 | $16.39 | $16.39 | $16.39 | $16.39 | 0 |
| 2025-12-18 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-12-17 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-12-16 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-12-15 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2025-12-12 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2025-12-11 | $16.75 | $16.75 | $16.75 | $16.75 | 0 |
| 2025-12-10 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2025-12-09 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-12-08 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2025-12-05 | $16.64 | $16.64 | $16.64 | $16.64 | 0 |
| 2025-12-04 | $16.61 | $16.61 | $16.61 | $16.61 | 0 |
| 2025-12-03 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-12-02 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-12-01 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-11-28 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-11-26 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-11-25 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-11-24 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2025-11-21 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-11-20 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-11-19 | $16.03 | $16.03 | $16.03 | $16.03 | 0 |
| 2025-11-18 | $15.97 | $15.97 | $15.97 | $15.97 | 0 |
| 2025-11-17 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-11-14 | $16.25 | $16.25 | $16.25 | $16.25 | 0 |
| 2025-11-13 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-11-12 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-11-11 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-11-10 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2025-11-07 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2025-11-06 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-11-05 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-11-04 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-11-03 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2025-10-31 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-10-30 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-10-29 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-10-28 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2025-10-27 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-10-24 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2025-10-23 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-10-22 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2025-10-21 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-10-20 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-10-17 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2025-10-16 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2025-10-15 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |