Nasdaq - Delayed Quote
USD
Schwab Small-Cap Equity (SWSCX)
24.98
-0.04
(-0.16%)
At close: 8:10:26 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.98
24.98
24.98
24.98
24.98
-
Oct 30, 2026
25.02
25.02
25.02
25.02
25.02
-
Oct 29, 2026
25.45
25.45
25.45
25.45
25.45
-
Oct 28, 2026
25.21
25.21
25.21
25.21
25.21
-
Oct 27, 2026
25.06
25.06
25.06
25.06
25.06
-
Oct 26, 2026
24.86
24.86
24.86
24.86
24.86
-
Oct 23, 2026
24.65
24.65
24.65
24.65
24.65
-
Oct 22, 2026
24.72
24.72
24.72
24.72
24.72
-
Oct 21, 2026
24.78
24.78
24.78
24.78
24.78
-
Oct 20, 2026
24.68
24.68
24.68
24.68
24.68
-
Oct 19, 2026
24.31
24.31
24.31
24.31
24.31
-
Oct 16, 2026
24.21
24.21
24.21
24.21
24.21
-
Oct 15, 2026
24.56
24.56
24.56
24.56
24.56
-
Oct 14, 2026
24.23
24.23
24.23
24.23
24.23
-
Oct 13, 2026
24.69
24.69
24.69
24.69
24.69
-
Oct 12, 2026
24.74
24.74
24.74
24.74
24.74
-
Oct 9, 2026
24.85
24.85
24.85
24.85
24.85
-
Oct 8, 2026
24.74
24.74
24.74
24.74
24.74
-
Oct 7, 2026
24.63
24.63
24.63
24.63
24.63
-
Oct 6, 2026
24.96
24.96
24.96
24.96
24.96
-
Oct 5, 2026
25.09
25.09
25.09
25.09
25.09
-
Oct 2, 2026
24.95
24.95
24.95
24.95
24.95
-
Oct 1, 2026
24.71
24.71
24.71
24.71
24.71
-
Sep 30, 2026
24.52
24.52
24.52
24.52
24.52
-
Sep 29, 2026
24.61
24.61
24.61
24.61
24.61
-
Sep 28, 2026
24.66
24.66
24.66
24.66
24.66
-
Sep 25, 2026
24.77
24.77
24.77
24.77
24.77
-
Sep 24, 2026
24.67
24.67
24.67
24.67
24.67
-
Sep 23, 2026
24.67
24.67
24.67
24.67
24.67
-
Sep 22, 2026
24.94
24.94
24.94
24.94
24.94
-
Sep 21, 2026
24.87
24.87
24.87
24.87
24.87
-
Sep 18, 2026
24.75
24.75
24.75
24.75
24.75
-
Sep 17, 2026
24.89
24.89
24.89
24.89
24.89
-
Sep 16, 2026
24.77
24.77
24.77
24.77
24.77
-
Sep 15, 2026
24.75
24.75
24.75
24.75
24.75
-
Sep 14, 2026
24.89
24.89
24.89
24.89
24.89
-
Sep 11, 2026
25.03
25.03
25.03
25.03
25.03
-
Sep 10, 2026
24.89
24.89
24.89
24.89
24.89
-
Sep 9, 2026
25.11
25.11
25.11
25.11
25.11
-
Sep 8, 2026
25.32
25.32
25.32
25.32
25.32
-
Sep 4, 2026
25.52
25.52
25.52
25.52
25.52
-
Sep 3, 2026
25.46
25.46
25.46
25.46
25.46
-
Sep 2, 2026
25.36
25.36
25.36
25.36
25.36
-
Sep 1, 2026
25.11
25.11
25.11
25.11
25.11
-
Aug 31, 2026
25.42
25.42
25.42
25.42
25.42
-
Aug 28, 2026
25.56
25.56
25.56
25.56
25.56
-
Aug 27, 2026
25.88
25.88
25.88
25.88
25.88
-
Aug 26, 2026
25.79
25.79
25.79
25.79
25.79
-
Aug 25, 2026
25.77
25.77
25.77
25.77
25.77
-
Aug 24, 2026
25.66
25.66
25.66
25.66
25.66
-
Aug 21, 2026
25.88
25.88
25.88
25.88
25.88
-
Aug 20, 2026
25.67
25.67
25.67
25.67
25.67
-
Aug 19, 2026
26.09
26.09
26.09
26.09
26.09
-
Aug 18, 2026
26.11
26.11
26.11
26.11
26.11
-
Aug 17, 2026
26.51
26.51
26.51
26.51
26.51
-
Aug 14, 2026
26.55
26.55
26.55
26.55
26.55
-
Aug 13, 2026
26.45
26.45
26.45
26.45
26.45
-
Aug 12, 2026
26.36
26.36
26.36
26.36
26.36
-
Aug 11, 2026
26.16
26.16
26.16
26.16
26.16
-
Aug 10, 2026
26.09
26.09
26.09
26.09
26.09
-
Aug 7, 2026
26.20
26.20
26.20
26.20
26.20
-
Aug 6, 2026
26.00
26.00
26.00
26.00
26.00
-
Aug 5, 2026
26.21
26.21
26.21
26.21
26.21
-
Aug 4, 2026
26.42
26.42
26.42
26.42
26.42
-
Aug 3, 2026
25.93
25.93
25.93
25.93
25.93
-
Jul 31, 2026
25.49
25.49
25.49
25.49
25.49
-
Jul 30, 2026
25.59
25.59
25.59
25.59
25.59
-
Jul 29, 2026
25.31
25.31
25.31
25.31
25.31
-
Jul 28, 2026
25.60
25.60
25.60
25.60
25.60
-
Jul 27, 2026
25.53
25.53
25.53
25.53
25.53
-
Jul 24, 2026
25.30
25.30
25.30
25.30
25.30
-
Jul 23, 2026
25.25
25.25
25.25
25.25
25.25
-
Jul 22, 2026
25.40
25.40
25.40
25.40
25.40
-
Jul 21, 2026
25.63
25.63
25.63
25.63
25.63
-
Jul 20, 2026
25.29
25.29
25.29
25.29
25.29
-
Jul 17, 2026
25.47
25.47
25.47
25.47
25.47
-
Jul 16, 2026
25.54
25.54
25.54
25.54
25.54
-
Jul 15, 2026
25.47
25.47
25.47
25.47
25.47
-
Jul 14, 2026
25.40
25.40
25.40
25.40
25.40
-
Jul 13, 2026
25.29
25.29
25.29
25.29
25.29
-
Jul 10, 2026
25.43
25.43
25.43
25.43
25.43
-
Jul 9, 2026
25.57
25.57
25.57
25.57
25.57
-
Jul 8, 2026
25.20
25.20
25.20
25.20
25.20
-
Jul 7, 2026
25.37
25.37
25.37
25.37
25.37
-
Jul 6, 2026
25.71
25.71
25.71
25.71
25.71
-
Jul 2, 2026
25.88
25.88
25.88
25.88
25.88
-
Jul 1, 2026
25.88
25.88
25.88
25.88
25.88
-
Jun 30, 2026
26.10
26.10
26.10
26.10
26.10
-
Jun 29, 2026
25.76
25.76
25.76
25.76
25.76
-
Jun 26, 2026
25.62
25.62
25.62
25.62
25.62
-
Jun 25, 2026
25.61
25.61
25.61
25.61
25.61
-
Jun 24, 2026
25.36
25.36
25.36
25.36
25.36
-
Jun 23, 2026
25.17
25.17
25.17
25.17
25.17
-
Jun 22, 2026
25.41
25.41
25.41
25.41
25.41
-
Jun 18, 2026
25.15
25.15
25.15
25.15
25.15
-
Jun 17, 2026
24.67
24.67
24.67
24.67
24.67
-
Jun 16, 2026
24.83
24.83
24.83
24.83
24.83
-
Jun 15, 2026
25.02
25.02
25.02
25.02
25.02
-
Jun 12, 2026
24.85
24.85
24.85
24.85
24.85
-
Jun 11, 2026
24.61
24.61
24.61
24.61
24.61
-
Jun 10, 2026
23.84
23.84
23.84
23.84
23.84
-
Jun 9, 2026
24.09
24.09
24.09
24.09
24.09
-
Jun 8, 2026
23.92
23.92
23.92
23.92
23.92
-
Jun 5, 2026
23.74
23.74
23.74
23.74
23.74
-
Jun 4, 2026
24.52
24.52
24.52
24.52
24.52
-
Jun 3, 2026
24.16
24.16
24.16
24.16
24.16
-
Jun 2, 2026
24.42
24.42
24.42
24.42
24.42
-
Jun 1, 2026
24.17
24.17
24.17
24.17
24.17
-
May 29, 2026
24.23
24.23
24.23
24.23
24.23
-
May 28, 2026
24.29
24.29
24.29
24.29
24.29
-
May 27, 2026
24.18
24.18
24.18
24.18
24.18
-
May 26, 2026
24.29
24.29
24.29
24.29
24.29
-
May 22, 2026
23.85
23.85
23.85
23.85
23.85
-
May 21, 2026
23.59
23.59
23.59
23.59
23.59
-
May 20, 2026
23.42
23.42
23.42
23.42
23.42
-
May 19, 2026
22.82
22.82
22.82
22.82
22.82
-
May 18, 2026
23.06
23.06
23.06
23.06
23.06
-
May 15, 2026
23.18
23.18
23.18
23.18
23.18
-
May 14, 2026
23.73
23.73
23.73
23.73
23.73
-
May 13, 2026
23.53
23.53
23.53
23.53
23.53
-
May 12, 2026
23.57
23.57
23.57
23.57
23.57
-
May 11, 2026
23.87
23.87
23.87
23.87
23.87
-
May 8, 2026
23.89
23.89
23.89
23.89
23.89
-
May 7, 2026
23.73
23.73
23.73
23.73
23.73
-
May 6, 2026
24.09
24.09
24.09
24.09
24.09
-
May 5, 2026
23.81
23.81
23.81
23.81
23.81
-
May 4, 2026
23.35
23.35
23.35
23.35
23.35
-
May 1, 2026
23.46
23.46
23.46
23.46
23.46
-
Apr 30, 2026
23.34
23.34
23.34
23.34
23.34
-
Apr 29, 2026
22.88
22.88
22.88
22.88
22.88
-
Apr 28, 2026
22.91
22.91
22.91
22.91
22.91
-
Apr 27, 2026
23.16
23.16
23.16
23.16
23.16
-
Apr 24, 2026
23.11
23.11
23.11
23.11
23.11
-
Apr 23, 2026
22.98
22.98
22.98
22.98
22.98
-
Apr 22, 2026
23.08
23.08
23.08
23.08
23.08
-
Apr 21, 2026
22.91
22.91
22.91
22.91
22.91
-
Apr 20, 2026
23.11
23.11
23.11
23.11
23.11
-
Apr 17, 2026
23.00
23.00
23.00
23.00
23.00
-
Apr 16, 2026
22.53
22.53
22.53
22.53
22.53
-
Apr 15, 2026
22.56
22.56
22.56
22.56
22.56
-
Apr 14, 2026
22.54
22.54
22.54
22.54
22.54
-
Apr 13, 2026
22.21
22.21
22.21
22.21
22.21
-
Apr 10, 2026
21.84
21.84
21.84
21.84
21.84
-
Apr 9, 2026
21.94
21.94
21.94
21.94
21.94
-
Apr 8, 2026
21.81
21.81
21.81
21.81
21.81
-
Apr 7, 2026
21.15
21.15
21.15
21.15
21.15
-
Apr 6, 2026
21.12
21.12
21.12
21.12
21.12
-
Apr 2, 2026
21.00
21.00
21.00
21.00
21.00
-
Apr 1, 2026
20.99
20.99
20.99
20.99
20.99
-
Mar 31, 2026
20.81
20.81
20.81
20.81
20.81
-
Mar 30, 2026
20.12
20.12
20.12
20.12
20.12
-
Mar 27, 2026
20.40
20.40
20.40
20.40
20.40
-
Mar 26, 2026
20.77
20.77
20.77
20.77
20.77
-
Mar 25, 2026
21.10
21.10
21.10
21.10
21.10
-
Mar 24, 2026
20.87
20.87
20.87
20.87
20.87
-
Mar 23, 2026
20.70
20.70
20.70
20.70
20.70
-
Mar 20, 2026
20.25
20.25
20.25
20.25
20.25
-
Mar 19, 2026
20.68
20.68
20.68
20.68
20.68
-
Mar 18, 2026
20.53
20.53
20.53
20.53
20.53
-
Mar 17, 2026
20.84
20.84
20.84
20.84
20.84
-
Mar 16, 2026
20.71
20.71
20.71
20.71
20.71
-
Mar 13, 2026
20.53
20.53
20.53
20.53
20.53
-
Mar 12, 2026
20.61
20.61
20.61
20.61
20.61
-
Mar 11, 2026
21.07
21.07
21.07
21.07
21.07
-
Mar 10, 2026
21.11
21.11
21.11
21.11
21.11
-
Mar 9, 2026
21.14
21.14
21.14
21.14
21.14
-
Mar 6, 2026
20.96
20.96
20.96
20.96
20.96
-
Mar 5, 2026
21.47
21.47
21.47
21.47
21.47
-
Mar 4, 2026
21.92
21.92
21.92
21.92
21.92
-
Mar 3, 2026
21.63
21.63
21.63
21.63
21.63
-
Mar 2, 2026
22.01
22.01
22.01
22.01
22.01
-
Feb 27, 2026
21.85
21.85
21.85
21.85
21.85
-
Feb 26, 2026
22.27
22.27
22.27
22.27
22.27
-
Feb 25, 2026
22.11
22.11
22.11
22.11
22.11
-
Feb 24, 2026
22.01
22.01
22.01
22.01
22.01
-
Feb 23, 2026
21.73
21.73
21.73
21.73
21.73
-
Feb 20, 2026
22.15
22.15
22.15
22.15
22.15
-
Feb 19, 2026
22.07
22.07
22.07
22.07
22.07
-
Feb 18, 2026
22.01
22.01
22.01
22.01
22.01
-
Feb 17, 2026
21.93
21.93
21.93
21.93
21.93
-
Feb 13, 2026
21.93
21.93
21.93
21.93
21.93
-
Feb 12, 2026
21.67
21.67
21.67
21.67
21.67
-
Feb 11, 2026
22.07
22.07
22.07
22.07
22.07
-
Feb 10, 2026
22.09
22.09
22.09
22.09
22.09
-
Feb 9, 2026
22.14
22.14
22.14
22.14
22.14
-
Feb 6, 2026
22.10
22.10
22.10
22.10
22.10
-
Feb 5, 2026
21.38
21.38
21.38
21.38
21.38
-
Feb 4, 2026
21.67
21.67
21.67
21.67
21.67
-
Feb 3, 2026
21.80
21.80
21.80
21.80
21.80
-
Feb 2, 2026
21.80
21.80
21.80
21.80
21.80
-
Jan 30, 2026
21.46
21.46
21.46
21.46
21.46
-
Jan 29, 2026
21.70
21.70
21.70
21.70
21.70
-
Jan 28, 2026
21.59
21.59
21.59
21.59
21.59
-
Jan 27, 2026
21.66
21.66
21.66
21.66
21.66
-
Jan 26, 2026
21.68
21.68
21.68
21.68
21.68
-
Jan 23, 2026
21.65
21.65
21.65
21.65
21.65
-
Jan 22, 2026
22.07
22.07
22.07
22.07
22.07
-
Jan 21, 2026
21.92
21.92
21.92
21.92
21.92
-
Jan 20, 2026
21.41
21.41
21.41
21.41
21.41
-
Jan 16, 2026
21.65
21.65
21.65
21.65
21.65
-
Jan 15, 2026
21.73
21.73
21.73
21.73
21.73
-
Jan 14, 2026
21.56
21.56
21.56
21.56
21.56
-
Jan 13, 2026
21.49
21.49
21.49
21.49
21.49
-
Jan 12, 2026
21.51
21.51
21.51
21.51
21.51
-
Jan 9, 2026
21.40
21.40
21.40
21.40
21.40
-
Jan 8, 2026
21.26
21.26
21.26
21.26
21.26
-
Jan 7, 2026
21.11
21.11
21.11
21.11
21.11
-
Jan 6, 2026
21.18
21.18
21.18
21.18
21.18
-
Jan 5, 2026
20.94
20.94
20.94
20.94
20.94
-
Jan 2, 2026
20.67
20.67
20.67
20.67
20.67
-
Dec 31, 2025
20.53
20.53
20.53
20.53
20.53
-
Dec 30, 2025
20.67
20.67
20.67
20.67
20.67
-
Dec 29, 2025
20.84
20.84
20.84
20.84
20.84
-
Dec 26, 2025
20.97
20.97
20.97
20.97
20.97
-
Dec 24, 2025
21.04
21.04
21.04
21.04
21.04
-
Dec 23, 2025
20.98
20.98
20.98
20.98
20.98
-
Dec 22, 2025
21.12
21.12
21.12
21.12
21.12
-
Dec 19, 2025
20.89
20.89
20.89
20.89
20.89
-
Dec 18, 2025
20.74
20.74
20.74
20.74
20.74
-
Dec 17, 2025
20.57
20.57
20.57
20.57
20.57
-
Dec 16, 2025
1.752
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
20.76
20.76
20.76
20.76
20.76
-
Dec 15, 2025
22.62
22.62
22.62
22.62
20.87
-
Dec 12, 2025
22.73
22.73
22.73
22.73
20.97
-
Dec 11, 2025
23.06
23.06
23.06
23.06
21.27
-
Dec 10, 2025
22.78
22.78
22.78
22.78
21.02
-
Dec 9, 2025
22.46
22.46
22.46
22.46
20.72
-
Dec 8, 2025
22.36
22.36
22.36
22.36
20.63
-
Dec 5, 2025
22.35
22.35
22.35
22.35
20.62
-
Dec 4, 2025
22.44
22.44
22.44
22.44
20.70
-
Dec 3, 2025
22.32
22.32
22.32
22.32
20.59
-
Dec 2, 2025
21.97
21.97
21.97
21.97
20.27
-
Dec 1, 2025
21.97
21.97
21.97
21.97
20.27
-
Nov 28, 2025
22.22
22.22
22.22
22.22
20.50
-
Nov 26, 2025
22.15
22.15
22.15
22.15
20.43
-
Nov 25, 2025
21.98
21.98
21.98
21.98
20.28
-
Nov 24, 2025
21.54
21.54
21.54
21.54
19.87
-
Nov 21, 2025
21.13
21.13
21.13
21.13
19.49
-
Nov 20, 2025
20.53
20.53
20.53
20.53
18.94
-
Nov 19, 2025
20.91
20.91
20.91
20.91
19.29
-
Nov 18, 2025
20.91
20.91
20.91
20.91
19.29
-
Nov 17, 2025
20.90
20.90
20.90
20.90
19.28
-
Nov 14, 2025
21.33
21.33
21.33
21.33
19.68
-
Nov 13, 2025
21.30
21.30
21.30
21.30
19.65
-
Nov 12, 2025
21.86
21.86
21.86
21.86
20.17
-
Nov 11, 2025
21.86
21.86
21.86
21.86
20.17
-
Nov 10, 2025
21.82
21.82
21.82
21.82
20.13
-
Nov 7, 2025
21.49
21.49
21.49
21.49
19.83
-
Nov 6, 2025
21.37
21.37
21.37
21.37
19.71
-
Nov 5, 2025
21.70
21.70
21.70
21.70
20.02
-
Nov 4, 2025
21.33
21.33
21.33
21.33
19.68
-
Nov 3, 2025
21.70
21.70
21.70
21.70
20.02
-
