Schwab Total Stock Market Index Fd Select Shs a Series of Schwab Capit - SWTSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 15, 2025	109.26	109.26	109.26	109.26	109.26
August 14, 2025	109.26	109.26	109.26	109.26	109.26
August 13, 2025	109.39	109.39	109.39	109.39	109.39
August 12, 2025	108.89	108.89	108.89	108.89	108.89
August 11, 2025	107.52	107.52	107.52	107.52	107.52
August 08, 2025	107.79	107.79	107.79	107.79	107.79
August 07, 2025	107.07	107.07	107.07	107.07	107.07
August 06, 2025	107.15	107.15	107.15	107.15	107.15
August 05, 2025	106.47	106.47	106.47	106.47	106.47
August 04, 2025	106.94	106.94	106.94	106.94	106.94
August 01, 2025	105.33	105.33	105.33	105.33	105.33
July 31, 2025	107.09	107.09	107.09	107.09	107.09
July 30, 2025	107.5	107.5	107.5	107.5	107.5
July 29, 2025	107.64	107.64	107.64	107.64	107.64
July 28, 2025	107.99	107.99	107.99	107.99	107.99
July 25, 2025	107.99	107.99	107.99	107.99	107.99
July 24, 2025	107.52	107.52	107.52	107.52	107.52
July 23, 2025	107.57	107.57	107.57	107.57	107.57
July 22, 2025	106.7	106.7	106.7	106.7	106.7
July 21, 2025	106.54	106.54	106.54	106.54	106.54
July 18, 2025	106.49	106.49	106.49	106.49	106.49
July 17, 2025	106.49	106.49	106.49	106.49	106.49
July 16, 2025	105.85	105.85	105.85	105.85	105.85
July 15, 2025	105.44	105.44	105.44	105.44	105.44
July 14, 2025	106	106	106	106	106
July 11, 2025	105.76	105.76	105.76	105.76	105.76
July 10, 2025	106.21	106.21	106.21	106.21	106.21
July 09, 2025	105.91	105.91	105.91	105.91	105.91
July 08, 2025	105.24	105.24	105.24	105.24	105.24
July 07, 2025	105.27	105.27	105.27	105.27	105.27
July 03, 2025	106.14	106.14	106.14	106.14	106.14
July 02, 2025	105.23	105.23	105.23	105.23	105.23
July 01, 2025	104.65	104.65	104.65	104.65	104.65
June 30, 2025	104.71	104.71	104.71	104.71	104.71
June 27, 2025	104.16	104.16	104.16	104.16	104.16
June 26, 2025	103.66	103.66	103.66	103.66	103.66
June 25, 2025	102.76	102.76	102.76	102.76	102.76
June 24, 2025	101.7	101.7	101.7	101.7	101.7
June 23, 2025	100.74	100.74	100.74	100.74	100.74
June 20, 2025	100.74	100.74	100.74	100.74	100.74
June 18, 2025	100.95	100.95	100.95	100.95	100.95
June 17, 2025	100.91	100.91	100.91	100.91	100.91
June 16, 2025	101.76	101.76	101.76	101.76	101.76
June 13, 2025	101.97	101.97	101.97	101.97	101.97
June 12, 2025	101.65	101.65	101.65	101.65	101.65
June 11, 2025	101.93	101.93	101.93	101.93	101.93
June 10, 2025	101.93	101.93	101.93	101.93	101.93
June 09, 2025	101.41	101.41	101.41	101.41	101.41
June 06, 2025	101.3	101.3	101.3	101.3	101.3
June 05, 2025	100.23	100.23	100.23	100.23	100.23
June 04, 2025	100.67	100.67	100.67	100.67	100.67
June 03, 2025	100.67	100.67	100.67	100.67	100.67
June 02, 2025	99.99	99.99	99.99	99.99	99.99
May 30, 2025	99.63	99.63	99.63	99.63	99.63
May 29, 2025	99.63	99.63	99.63	99.63	99.63
May 28, 2025	99.25	99.25	99.25	99.25	99.25
May 27, 2025	99.84	99.84	99.84	99.84	99.84
May 23, 2025	97.8	97.8	97.8	97.8	97.8
May 22, 2025	98.43	98.43	98.43	98.43	98.43
May 21, 2025	98.44	98.44	98.44	98.44	98.44

Schwab Total Stock Market Index Fd Select Shs a Series of Schwab Capit (SWTSX) NASDAQ