Breaking News

Schwab Total Stock Market Index Fund® (SWTSX)

US Funds

Add to/Remove from a Portfolio Add to Watchlist

93.62 -0.59 -0.63%

11/03 - Delayed Data. Currency in USD

Type: Fund

Market: United States

Issuer: Schwab Funds

Asset Class: Equity

Morningstar Rating:
Total Assets: 25.84B

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Profile
Historical Data
Holdings

SWTSX Historical Data

Get free historical data for SWTSX fund. You'll find the end of day price of the Schwab Total Stock Market Index Fund® fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Mar 11, 2025	93.62	93.62	93.62	93.62	-0.63%
Mar 10, 2025	94.21	94.21	94.21	94.21	-2.27%
Mar 06, 2025	96.40	96.40	96.40	96.40	-1.89%
Mar 05, 2025	98.26	98.26	98.26	98.26	1.16%
Mar 04, 2025	97.13	97.13	97.13	97.13	-1.22%
Mar 03, 2025	98.33	98.33	98.33	98.33	-1.87%
Feb 28, 2025	100.20	100.20	100.20	100.20	1.57%
Feb 27, 2025	98.65	98.65	98.65	98.65	-1.57%
Feb 26, 2025	100.22	100.22	100.22	100.22	0.05%
Feb 25, 2025	100.17	100.17	100.17	100.17	-0.51%
Feb 24, 2025	100.68	100.68	100.68	100.68	-0.53%
Feb 21, 2025	101.22	101.22	101.22	101.22	8.12%
Mar 11, 2025	93.62	93.62	93.62	93.62	-0.63%
Mar 10, 2025	94.21	94.21	94.21	94.21	-2.27%
Mar 06, 2025	96.40	96.40	96.40	96.40	-1.89%
Mar 05, 2025	98.26	98.26	98.26	98.26	1.16%
Mar 04, 2025	97.13	97.13	97.13	97.13	-1.22%
Mar 03, 2025	98.33	98.33	98.33	98.33	-1.87%
Feb 28, 2025	100.20	100.20	100.20	100.20	1.57%
Feb 27, 2025	98.65	98.65	98.65	98.65	-1.57%
Feb 26, 2025	100.22	100.22	100.22	100.22	0.05%
Feb 25, 2025	100.17	100.17	100.17	100.17	-0.51%
Feb 24, 2025	100.68	100.68	100.68	100.68	-0.53%
Feb 21, 2025	101.22	101.22	101.22	101.22	-1.88%
Feb 20, 2025	103.16	103.16	103.16	103.16	-0.52%
Feb 19, 2025	103.70	103.70	103.70	103.70	0.12%
Feb 18, 2025	103.58	103.58	103.58	103.58	0.28%
Feb 14, 2025	103.29	103.29	103.29	103.29	0.03%
Feb 13, 2025	103.26	103.26	103.26	103.26	1.07%
Feb 12, 2025	102.17	102.17	102.17	102.17	-0.30%

Highest: 103.70

Lowest: 93.62

Difference: 10.08

Average: 99.24

Change %: -8.65

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

SWTSX Comments

Write your thoughts about Schwab Total Stock Market Index Fund®

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,195.26	-11.29	-0.18%
Nikkei 225	36,819.09	+25.98	+0.07%
Shanghai	3,371.92	-7.90	-0.23%
US 500	5,560.4	-11.6	-0.21%
US Tech 100	19,437.8	+60.8	+0.31%
DAX	22,547.41	+230.55	+1.03%
Dollar Index	103.472	+0.199	+0.19%

Crude Oil WTI	67.40	+1.15	+1.74%
Brent Oil	70.59	+1.03	+1.48%
Natural Gas	4.171	-0.282	-6.33%
Gold	2,930.51	+9.61	+0.33%
Silver	33.565	+0.418	+1.26%
US Soybeans	995.25	-15.75	-1.56%
Copper	4.8275	+0.0615	+1.29%

Philippines 2Y	5.830	+0.075	+1.30%
Philippines 10Y	6.254	+0.045	+0.72%
Philippines 20Y	6.460	+0.040	+0.62%
U.S. 2Y	3.964	+0.023	+0.58%
U.S. 10Y	4.298	+0.010	+0.23%
U.S. 30Y	4.612	+0.009	+0.20%
Germany 10Y	2.8770	+0.0050	+0.17%

Alphabet C	166.59	+0.61	+0.37%
Golden Haven	2,380.00	0.00	0.00%
Anheuser Busch ADR	62.10	-0.41	-0.66%
Booking	4,366.74	+13.33	+0.31%
Apple	215.78	-5.06	-2.29%
Alibaba ADR	136.11	-2.91	-2.09%
Tesla	242.57	+11.99	+5.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Schwab Total Stoc.	93.62	-0.59	-0.63%