Schwab Total Stock Market Index (SWTSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
| 27 Jun 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 26 Jun 2024 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | - |
| 25 Jun 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.99 | - |
| 24 Jun 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
| 21 Jun 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| 20 Jun 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| 18 Jun 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 17 Jun 2024 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | - |
| 14 Jun 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
| 13 Jun 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| 12 Jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 11 Jun 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 90.56 | - |
| 10 Jun 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
| 07 Jun 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 06 Jun 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 05 Jun 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | - |
| 04 Jun 2024 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
| 03 Jun 2024 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | - |
| 31 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| 30 May 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| 29 May 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 28 May 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - |
| 24 May 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| 23 May 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| 22 May 2024 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
| 21 May 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 20 May 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 17 May 2024 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | - |
| 16 May 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
| 15 May 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 14 May 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | - |
| 13 May 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
| 10 May 2024 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | - |
| 09 May 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 08 May 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 07 May 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 06 May 2024 | 87.79 | 87.79 | 87.79 | 87.79 | 87.79 | - |
| 03 May 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 02 May 2024 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| 01 May 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| 30 Apr 2024 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| 29 Apr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 26 Apr 2024 | 86.29 | 86.29 | 86.29 | 86.29 | 86.29 | - |
| 25 Apr 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | - |
| 24 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 23 Apr 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 22 Apr 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 84.76 | - |
| 19 Apr 2024 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| 18 Apr 2024 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| 17 Apr 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 16 Apr 2024 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | - |
| 15 Apr 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | - |
| 12 Apr 2024 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | - |
| 11 Apr 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
| 10 Apr 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 09 Apr 2024 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | - |
| 08 Apr 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| 05 Apr 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 04 Apr 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | - |
| 03 Apr 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | - |
| 02 Apr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 01 Apr 2024 | 88.85 | 88.85 | 88.85 | 88.85 | 88.85 | - |
| 28 Mar 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | - |
| 27 Mar 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 26 Mar 2024 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 25 Mar 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | - |
| 22 Mar 2024 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
| 21 Mar 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 20 Mar 2024 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | - |
| 19 Mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| 18 Mar 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 15 Mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | - |
| 14 Mar 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| 13 Mar 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 12 Mar 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 11 Mar 2024 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | - |
| 08 Mar 2024 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | - |
| 07 Mar 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 06 Mar 2024 | 86.51 | 86.51 | 86.51 | 86.51 | 86.51 | - |
| 05 Mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | - |
| 04 Mar 2024 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | - |
| 01 Mar 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 29 Feb 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 28 Feb 2024 | 85.84 | 85.84 | 85.84 | 85.84 | 85.84 | - |
| 27 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| 26 Feb 2024 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | - |
| 23 Feb 2024 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | - |
| 22 Feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | - |
| 21 Feb 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | - |
| 20 Feb 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 16 Feb 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | - |
| 15 Feb 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 14 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| 13 Feb 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| 12 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 09 Feb 2024 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| 08 Feb 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| 07 Feb 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| 06 Feb 2024 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.