Schwab Total Stock Market Index Fd Select Shs a Series of Schwab Capit (SWTSX) NASDAQ
18.32
+0.05(+0.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
18.32
+0.05(+0.27%)
Currency In USD
If you invested $1000 in Schwab Total Stock Market Index Fd Select Shs a Series of Schwab Capit (SWTSX) 10 years ago, it would be worth $4,821.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,969.89, while $1000 invested 1 year ago would be worth $1,296.53. This corresponds to total returns of 382.11%, 96.99%, 29.65%, respectively, with annualized returns of 17.02%, 14.51%, 29.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
| May 29, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0 |
| May 28, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| May 27, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| May 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0 |
| May 22, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 |
| May 21, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 |
| May 20, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
| May 19, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 |
| May 18, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| May 15, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| May 14, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0 |
| May 13, 2026 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| May 12, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0 |
| May 11, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 |
| May 08, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
| May 07, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
| May 06, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 |
| May 05, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 |
| May 04, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 |
| May 01, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0 |
| April 30, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
| April 29, 2026 | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0 |
| April 28, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0 |
| April 27, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 |
| April 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
| April 23, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 |
| April 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 |
| April 21, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 |
| April 20, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 |
| April 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 |
| April 16, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0 |
| April 15, 2026 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 |
| April 14, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 |
| April 13, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 |
| April 10, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
| April 09, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 |
| April 08, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
| April 07, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0 |
| April 06, 2026 | 15.87 | 15.87 | 15.94 | 15.87 | 15.87 | 0 |
| April 02, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0 |
| April 01, 2026 | 15.73 | 15.73 | 15.84 | 15.73 | 15.73 | 0 |
| March 31, 2026 | 15.28 | 15.28 | 15.73 | 15.28 | 15.28 | 0 |
| March 30, 2026 | 15.35 | 15.35 | 15.28 | 15.35 | 15.35 | 0 |
| March 27, 2026 | 15.61 | 15.61 | 15.35 | 15.61 | 15.61 | 0 |
| March 26, 2026 | 15.89 | 15.89 | 15.61 | 15.89 | 15.89 | 0 |
| March 25, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 |
| March 24, 2026 | 15.84 | 15.84 | 15.79 | 15.84 | 15.84 | 0 |
| March 23, 2026 | 15.64 | 15.64 | 15.84 | 15.64 | 15.64 | 0 |
| March 20, 2026 | 15.9 | 15.9 | 15.64 | 15.9 | 15.9 | 0 |
| March 19, 2026 | 15.93 | 15.93 | 15.9 | 15.93 | 15.93 | 0 |
| March 18, 2026 | 16.15 | 16.15 | 15.93 | 16.15 | 16.15 | 0 |
| March 17, 2026 | 16.09 | 16.09 | 16.15 | 16.09 | 16.09 | 0 |
| March 16, 2026 | 15.93 | 15.93 | 16.09 | 15.93 | 15.93 | 0 |
| March 13, 2026 | 16.02 | 16.02 | 15.93 | 16.02 | 16.02 | 0 |
| March 12, 2026 | 16.28 | 16.28 | 16.02 | 16.28 | 16.28 | 0 |
| March 11, 2026 | 16.29 | 16.29 | 16.28 | 16.29 | 16.29 | 0 |
| March 10, 2026 | 16.33 | 16.33 | 16.29 | 16.33 | 16.33 | 0 |
| March 09, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0 |
| March 06, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 |