Schwab Total Stock Market Index SWTSX

Set alert

18.26 USD -0.07 (-0.38%)

Regular-session close

Day range unavailable

15.28 52-week range 18.89

YTD: +11.41%
1 year: +12.30%

SWTSX daily prices, last three months
Date	Open	High	Low	Close	Change	Change %
Nov 12, 2026	18.33	18.33	18.33	18.33	-0.09	-0.49%
Nov 11, 2026	18.42	18.42	18.42	18.42	+0.23	+1.26%
Nov 10, 2026	18.19	18.19	18.19	18.19	-0.07	-0.38%
Nov 9, 2026	18.26	18.26	18.26	18.26	+0.44	+2.47%
Nov 6, 2026	17.82	17.82	17.82	17.82	+0.07	+0.39%
Nov 5, 2026	17.75	17.75	17.75	17.75	-0.81	-4.36%
Nov 4, 2026	18.56	18.56	18.56	18.56	+0.28	+1.53%
Nov 3, 2026	18.28	18.28	18.28	18.28	+0.06	+0.33%
Nov 2, 2026	18.22	18.22	18.22	18.22	-0.08	-0.44%
Oct 30, 2026	18.30	18.30	18.30	18.30	-0.34	-1.82%
Oct 29, 2026	18.64	18.64	18.64	18.64	-0.04	-0.21%
Oct 28, 2026	18.68	18.68	18.68	18.68	+0.06	+0.32%
Oct 27, 2026	18.62	18.62	18.62	18.62	+0.11	+0.59%
Oct 26, 2026	18.51	18.51	18.51	18.51	+0.13	+0.71%
Oct 23, 2026	18.38	18.38	18.38	18.38	-0.09	-0.49%
Oct 22, 2026	18.47	18.47	18.47	18.47	-0.22	-1.18%
Oct 21, 2026	18.69	18.69	18.69	18.69	+0.11	+0.59%
Oct 20, 2026	18.58	18.58	18.58	18.58	+0.08	+0.43%
Oct 19, 2026	18.50	18.50	18.50	18.50	+0.07	+0.38%
Oct 16, 2026	18.43	18.43	18.43	18.43	-0.22	-1.18%
Oct 15, 2026	18.65	18.65	18.65	18.65	+0.08	+0.43%
Oct 14, 2026	18.57	18.57	18.57	18.57	-0.23	-1.22%
Oct 13, 2026	18.80	18.80	18.80	18.80	-0.01	-0.05%
Oct 12, 2026	18.81	18.81	18.81	18.81	-0.02	-0.11%
Oct 9, 2026	18.83	18.83	18.83	18.83	+0.12	+0.64%
Oct 8, 2026	18.71	18.71	18.71	18.71	-0.09	-0.48%
Oct 7, 2026	18.80	18.80	18.80	18.80	-0.06	-0.32%
Oct 6, 2026	18.86	18.86	18.86	18.86	+0.10	+0.53%
Oct 5, 2026	18.76	18.76	18.76	18.76	+0.12	+0.64%
Oct 2, 2026	18.64	18.64	18.64	18.64	+0.14	+0.76%
Oct 1, 2026	18.50	18.50	18.50	18.50	+0.05	+0.27%
Sep 30, 2026	18.45	18.45	18.45	18.45	-0.05	-0.27%
Sep 29, 2026	18.50	18.50	18.50	18.50	-0.03	-0.16%
Sep 28, 2026	18.53	18.53	18.53	18.53	-0.15	-0.80%
Sep 25, 2026	18.68	18.68	18.68	18.68	+0.09	+0.48%
Sep 24, 2026	18.59	18.59	18.59	18.59	-0.01	-0.05%
Sep 23, 2026	18.60	18.60	18.60	18.60	-0.15	-0.80%
Sep 22, 2026	18.75	18.75	18.75	18.75	+0.01	+0.05%
Sep 21, 2026	18.74	18.74	18.74	18.74	+0.27	+1.46%
Sep 18, 2026	18.47	18.47	18.47	18.47	+0.01	+0.05%
Sep 17, 2026	18.46	18.46	18.46	18.46	+0.21	+1.15%
Sep 16, 2026	18.25	18.25	18.25	18.25	-0.08	-0.44%
Sep 15, 2026	18.33	18.33	18.33	18.33	-0.09	-0.49%
Sep 14, 2026	18.42	18.42	18.42	18.42	-0.09	-0.49%
Sep 11, 2026	18.51	18.51	18.51	18.51	+0.16	+0.87%
Sep 10, 2026	18.35	18.35	18.35	18.35	-0.11	-0.60%
Sep 9, 2026	18.46	18.46	18.46	18.46	-0.11	-0.59%
Sep 8, 2026	18.57	18.57	18.57	18.57	-0.11	-0.59%
Sep 4, 2026	18.68	18.68	18.68	18.68	-0.05	-0.27%
Sep 3, 2026	18.73	18.73	18.73	18.73	+0.20	+1.08%
Sep 2, 2026	18.53	18.53	18.53	18.53	+0.09	+0.49%
Sep 1, 2026	18.44	18.44	18.44	18.44	-0.15	-0.81%
Aug 31, 2026	18.59	18.59	18.59	18.59	-0.06	-0.32%
Aug 28, 2026	18.65	18.65	18.65	18.65	-0.07	-0.37%
Aug 27, 2026	18.72	18.72	18.72	18.72	+0.13	+0.70%
Aug 26, 2026	18.59	18.59	18.59	18.59	0.00	0.00%
Aug 25, 2026	18.59	18.59	18.59	18.59	+0.06	+0.32%
Aug 24, 2026	18.53	18.53	18.53	18.53	-0.07	-0.38%
Aug 21, 2026	18.60	18.60	18.60	18.60	+0.09	+0.49%
Aug 20, 2026	18.51	18.51	18.51	18.51	-0.16	-0.86%
Aug 19, 2026	18.67	18.67	18.67	18.67	+0.04	+0.21%
Aug 18, 2026	18.63	18.63	18.63	18.63	-0.15	-0.80%
Aug 17, 2026	18.78	18.78	18.78	18.78	-0.09	-0.48%
Aug 14, 2026	18.87	18.87	18.87	18.87	-0.02	-0.11%
Aug 13, 2026	18.89	18.89	18.89	18.89	+0.11	+0.59%

65 days, newest first. Daily bars as drawn on the SWTSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

SWTSX price history