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

Currency In USD

SWTSX Historical Return

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 $4,581.86 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,757.49, while $1000 invested 1 year ago would be worth $1,111.18. This corresponds to total returns of 358.19%, 75.75%, 11.12%, respectively, with annualized returns of 16.44%, 11.93%, 11.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SWTSX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low
November 11, 2026	18.19	18.19	18.19	18.19	18.19
November 10, 2026	18.26	18.26	18.26	18.26	18.26
November 09, 2026	17.82	17.82	17.82	17.82	17.82
November 06, 2026	17.75	17.75	17.75	17.75	17.75
November 05, 2026	18.56	18.56	18.56	18.56	18.56
November 04, 2026	18.28	18.28	18.28	18.28	18.28
November 03, 2026	18.22	18.22	18.22	18.22	18.22
November 02, 2026	18.3	18.3	18.3	18.3	18.3
October 30, 2026	18.64	18.64	18.64	18.64	18.64
October 29, 2026	18.68	18.68	18.68	18.68	18.68
October 28, 2026	18.62	18.62	18.62	18.62	18.62
October 27, 2026	18.51	18.51	18.51	18.51	18.51
October 26, 2026	18.38	18.38	18.38	18.38	18.38
October 23, 2026	18.47	18.47	18.47	18.47	18.47
October 22, 2026	18.69	18.69	18.69	18.69	18.69
October 21, 2026	18.58	18.58	18.58	18.58	18.58
October 20, 2026	18.5	18.5	18.5	18.5	18.5
October 19, 2026	18.43	18.43	18.43	18.43	18.43
October 16, 2026	18.65	18.65	18.65	18.65	18.65
October 15, 2026	18.57	18.57	18.57	18.57	18.57
October 14, 2026	18.8	18.8	18.8	18.8	18.8
October 13, 2026	18.81	18.81	18.81	18.81	18.81
October 12, 2026	18.83	18.83	18.83	18.83	18.83
October 09, 2026	18.71	18.71	18.71	18.71	18.71
October 08, 2026	18.8	18.8	18.8	18.8	18.8
October 07, 2026	18.86	18.86	18.86	18.86	18.86
October 06, 2026	18.76	18.76	18.76	18.76	18.76
October 05, 2026	18.64	18.64	18.64	18.64	18.64
October 02, 2026	18.5	18.5	18.5	18.5	18.5
October 01, 2026	18.45	18.45	18.45	18.45	18.45
September 30, 2026	18.5	18.5	18.5	18.5	18.5
September 29, 2026	18.53	18.53	18.53	18.53	18.53
September 28, 2026	18.68	18.68	18.68	18.68	18.68
September 25, 2026	18.59	18.59	18.59	18.59	18.59
September 24, 2026	18.6	18.6	18.6	18.6	18.6
September 23, 2026	18.75	18.75	18.75	18.75	18.75
September 22, 2026	18.74	18.74	18.74	18.74	18.74
September 21, 2026	18.47	18.47	18.47	18.47	18.47
September 18, 2026	18.46	18.46	18.46	18.46	18.46
September 17, 2026	18.25	18.25	18.25	18.25	18.25
September 16, 2026	18.33	18.33	18.33	18.33	18.33
September 15, 2026	18.42	18.42	18.42	18.42	18.42
September 11, 2026	18.35	18.35	18.35	18.35	18.35
September 10, 2026	18.46	18.46	18.46	18.46	18.46
September 09, 2026	18.57	18.57	18.57	18.57	18.57
September 08, 2026	18.68	18.68	18.68	18.68	18.68
September 04, 2026	18.73	18.73	18.73	18.73	18.73
September 03, 2026	18.53	18.53	18.53	18.53	18.53
September 02, 2026	18.44	18.44	18.44	18.44	18.44
September 01, 2026	18.59	18.59	18.59	18.59	18.59
August 31, 2026	18.65	18.65	18.65	18.65	18.65
August 28, 2026	18.72	18.72	18.72	18.72	18.72
August 27, 2026	18.59	18.59	18.59	18.59	18.59
August 26, 2026	18.59	18.59	18.59	18.59	18.59
August 25, 2026	18.53	18.53	18.53	18.53	18.53
August 24, 2026	18.6	18.6	18.6	18.6	18.6
August 21, 2026	18.51	18.51	18.51	18.51	18.51
August 20, 2026	18.67	18.67	18.67	18.67	18.67
August 19, 2026	18.63	18.63	18.63	18.63	18.63
August 18, 2026	18.78	18.78	18.78	18.78	18.78