Nasdaq - Delayed Quote
USD
Schwab Small Cap Index (SWSSX)
45.55
-0.77
(-1.66%)
At close: 8:08:33 PM EDT
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
Oct 30, 2026
45.55
45.55
45.55
45.55
45.55
-
Oct 29, 2026
46.32
46.32
46.32
46.32
46.32
-
Oct 28, 2026
45.85
45.85
45.85
45.85
45.85
-
Oct 27, 2026
45.66
45.66
45.66
45.66
45.66
-
Oct 26, 2026
45.14
45.14
45.14
45.14
45.14
-
Oct 23, 2026
44.96
44.96
44.96
44.96
44.96
-
Oct 22, 2026
45.09
45.09
45.09
45.09
45.09
-
Oct 21, 2026
45.04
45.04
45.04
45.04
45.04
-
Oct 20, 2026
44.92
44.92
44.92
44.92
44.92
-
Oct 19, 2026
44.19
44.19
44.19
44.19
44.19
-
Oct 16, 2026
44.08
44.08
44.08
44.08
44.08
-
Oct 15, 2026
44.82
44.82
44.82
44.82
44.82
-
Oct 14, 2026
44.21
44.21
44.21
44.21
44.21
-
Oct 13, 2026
45.08
45.08
45.08
45.08
45.08
-
Oct 12, 2026
45.26
45.26
45.26
45.26
45.26
-
Oct 9, 2026
45.46
45.46
45.46
45.46
45.46
-
Oct 8, 2026
45.25
45.25
45.25
45.25
45.25
-
Oct 7, 2026
45.23
45.23
45.23
45.23
45.23
-
Oct 6, 2026
45.83
45.83
45.83
45.83
45.83
-
Oct 5, 2026
46.11
46.11
46.11
46.11
46.11
-
Oct 2, 2026
45.87
45.87
45.87
45.87
45.87
-
Oct 1, 2026
45.45
45.45
45.45
45.45
45.45
-
Sep 30, 2026
45.29
45.29
45.29
45.29
45.29
-
Sep 29, 2026
45.45
45.45
45.45
45.45
45.45
-
Sep 28, 2026
45.61
45.61
45.61
45.61
45.61
-
Sep 25, 2026
45.93
45.93
45.93
45.93
45.93
-
Sep 24, 2026
45.89
45.89
45.89
45.89
45.89
-
Sep 23, 2026
45.94
45.94
45.94
45.94
45.94
-
Sep 22, 2026
46.77
46.77
46.77
46.77
46.77
-
Sep 21, 2026
46.53
46.53
46.53
46.53
46.53
-
Sep 18, 2026
46.29
46.29
46.29
46.29
46.29
-
Sep 17, 2026
46.52
46.52
46.52
46.52
46.52
-
Sep 16, 2026
46.26
46.26
46.26
46.26
46.26
-
Sep 15, 2026
46.45
46.45
46.45
46.45
46.45
-
Sep 14, 2026
46.79
46.79
46.79
46.79
46.79
-
Sep 11, 2026
46.98
46.98
46.98
46.98
46.98
-
Sep 10, 2026
46.77
46.77
46.77
46.77
46.77
-
Sep 9, 2026
47.25
47.25
47.25
47.25
47.25
-
Sep 8, 2026
47.88
47.88
47.88
47.88
47.88
-
Sep 4, 2026
48.13
48.13
48.13
48.13
48.13
-
Sep 3, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 2, 2026
47.76
47.76
47.76
47.76
47.76
-
Sep 1, 2026
47.22
47.22
47.22
47.22
47.22
-
Aug 31, 2026
47.80
47.80
47.80
47.80
47.80
-
Aug 28, 2026
48.05
48.05
48.05
48.05
48.05
-
Aug 27, 2026
48.73
48.73
48.73
48.73
48.73
-
Aug 26, 2026
48.59
48.59
48.59
48.59
48.59
-
Aug 25, 2026
48.66
48.66
48.66
48.66
48.66
-
Aug 24, 2026
48.41
48.41
48.41
48.41
48.41
-
Aug 21, 2026
48.78
48.78
48.78
48.78
48.78
-
Aug 20, 2026
48.37
48.37
48.37
48.37
48.37
-
Aug 19, 2026
49.02
49.02
49.02
49.02
49.02
-
Aug 18, 2026
48.78
48.78
48.78
48.78
48.78
-
Aug 17, 2026
49.41
49.41
49.41
49.41
49.41
-
Aug 14, 2026
49.58
49.58
49.58
49.58
49.58
-
Aug 13, 2026
49.32
49.32
49.32
49.32
49.32
-
Aug 12, 2026
49.20
49.20
49.20
49.20
49.20
-
Aug 11, 2026
48.90
48.90
48.90
48.90
48.90
-
Aug 10, 2026
48.74
48.74
48.74
48.74
48.74
-
Aug 7, 2026
49.01
49.01
49.01
49.01
49.01
-
Aug 6, 2026
48.48
48.48
48.48
48.48
48.48
-
Aug 5, 2026
48.76
48.76
48.76
48.76
48.76
-
Aug 4, 2026
49.05
49.05
49.05
49.05
49.05
-
Aug 3, 2026
48.16
48.16
48.16
48.16
48.16
-
Jul 31, 2026
47.34
47.34
47.34
47.34
47.34
-
Jul 30, 2026
47.57
47.57
47.57
47.57
47.57
-
Jul 29, 2026
46.93
46.93
46.93
46.93
46.93
-
Jul 28, 2026
47.70
47.70
47.70
47.70
47.70
-
Jul 27, 2026
47.60
47.60
47.60
47.60
47.60
-
Jul 24, 2026
47.31
47.31
47.31
47.31
47.31
-
Jul 23, 2026
47.47
47.47
47.47
47.47
47.47
-
Jul 22, 2026
47.79
47.79
47.79
47.79
47.79
-
Jul 21, 2026
48.24
48.24
48.24
48.24
48.24
-
Jul 20, 2026
47.51
47.51
47.51
47.51
47.51
-
Jul 17, 2026
47.83
47.83
47.83
47.83
47.83
-
Jul 16, 2026
48.03
48.03
48.03
48.03
48.03
-
Jul 15, 2026
48.05
48.05
48.05
48.05
48.05
-
Jul 14, 2026
47.86
47.86
47.86
47.86
47.86
-
Jul 13, 2026
47.68
47.68
47.68
47.68
47.68
-
Jul 10, 2026
48.07
48.07
48.07
48.07
48.07
-
Jul 9, 2026
48.31
48.31
48.31
48.31
48.31
-
Jul 8, 2026
47.72
47.72
47.72
47.72
47.72
-
Jul 7, 2026
48.14
48.14
48.14
48.14
48.14
-
Jul 6, 2026
48.58
48.58
48.58
48.58
48.58
-
Jul 2, 2026
48.62
48.62
48.62
48.62
48.62
-
Jul 1, 2026
48.62
48.62
48.62
48.62
48.62
-
Jun 30, 2026
48.81
48.81
48.81
48.81
48.81
-
Jun 29, 2026
48.57
48.57
48.57
48.57
48.57
-
Jun 26, 2026
48.57
48.57
48.57
48.57
48.57
-
Jun 25, 2026
48.53
48.53
48.53
48.53
48.53
-
Jun 24, 2026
48.19
48.19
48.19
48.19
48.19
-
Jun 23, 2026
48.01
48.01
48.01
48.01
48.01
-
Jun 22, 2026
48.47
48.47
48.47
48.47
48.47
-
Jun 18, 2026
48.07
48.07
48.07
48.07
48.07
-
Jun 17, 2026
47.08
47.08
47.08
47.08
47.08
-
Jun 16, 2026
47.42
47.42
47.42
47.42
47.42
-
Jun 15, 2026
47.84
47.84
47.84
47.84
47.84
-
Jun 12, 2026
47.48
47.48
47.48
47.48
47.48
-
Jun 11, 2026
47.10
47.10
47.10
47.10
47.10
-
Jun 10, 2026
45.72
45.72
45.72
45.72
45.72
-
Jun 9, 2026
46.23
46.23
46.23
46.23
46.23
-
Jun 8, 2026
46.04
46.04
46.04
46.04
46.04
-
Jun 5, 2026
45.69
45.69
45.69
45.69
45.69
-
Jun 4, 2026
47.32
47.32
47.32
47.32
47.32
-
Jun 3, 2026
46.65
46.65
46.65
46.65
46.65
-
Jun 2, 2026
47.27
47.27
47.27
47.27
47.27
-
Jun 1, 2026
46.84
46.84
46.84
46.84
46.84
-
May 29, 2026
47.06
47.06
47.06
47.06
47.06
-
May 28, 2026
47.33
47.33
47.33
47.33
47.33
-
May 27, 2026
47.06
47.06
47.06
47.06
47.06
-
May 26, 2026
47.07
47.07
47.07
47.07
47.07
-
May 22, 2026
46.24
46.24
46.24
46.24
46.24
-
May 21, 2026
45.82
45.82
45.82
45.82
45.82
-
May 20, 2026
45.40
45.40
45.40
45.40
45.40
-
May 19, 2026
44.26
44.26
44.26
44.26
44.26
-
May 18, 2026
44.71
44.71
44.71
44.71
44.71
-
May 15, 2026
45.00
45.00
45.00
45.00
45.00
-
May 14, 2026
46.12
46.12
46.12
46.12
46.12
-
May 13, 2026
45.81
45.81
45.81
45.81
45.81
-
May 12, 2026
45.79
45.79
45.79
45.79
45.79
-
May 11, 2026
46.23
46.23
46.23
46.23
46.23
-
May 8, 2026
46.08
46.08
46.08
46.08
46.08
-
May 7, 2026
45.73
45.73
45.73
45.73
45.73
-
May 6, 2026
46.49
46.49
46.49
46.49
46.49
-
May 5, 2026
45.81
45.81
45.81
45.81
45.81
-
May 4, 2026
45.02
45.02
45.02
45.02
45.02
-
May 1, 2026
45.29
45.29
45.29
45.29
45.29
-
Apr 30, 2026
45.08
45.08
45.08
45.08
45.08
-
Apr 29, 2026
44.11
44.11
44.11
44.11
44.11
-
Apr 28, 2026
44.38
44.38
44.38
44.38
44.38
-
Apr 27, 2026
44.89
44.89
44.89
44.89
44.89
-
Apr 24, 2026
44.87
44.87
44.87
44.87
44.87
-
Apr 23, 2026
44.68
44.68
44.68
44.68
44.68
-
Apr 22, 2026
44.84
44.84
44.84
44.84
44.84
-
Apr 21, 2026
44.51
44.51
44.51
44.51
44.51
-
Apr 20, 2026
44.97
44.97
44.97
44.97
44.97
-
Apr 17, 2026
44.71
44.71
44.71
44.71
44.71
-
Apr 16, 2026
43.78
43.78
43.78
43.78
43.78
-
Apr 15, 2026
43.69
43.69
43.69
43.69
43.69
-
Apr 14, 2026
43.55
43.55
43.55
43.55
43.55
-
Apr 13, 2026
42.99
42.99
42.99
42.99
42.99
-
Apr 10, 2026
42.34
42.34
42.34
42.34
42.34
-
Apr 9, 2026
42.44
42.44
42.44
42.44
42.44
-
Apr 8, 2026
42.18
42.18
42.18
42.18
42.18
-
Apr 7, 2026
40.96
40.96
40.96
40.96
40.96
-
Apr 6, 2026
40.89
40.89
40.89
40.89
40.89
-
Apr 2, 2026
40.72
40.72
40.72
40.72
40.72
-
Apr 1, 2026
40.44
40.44
40.44
40.44
40.44
-
Mar 31, 2026
40.18
40.18
40.18
40.18
40.18
-
Mar 30, 2026
38.83
38.83
38.83
38.83
38.83
-
Mar 27, 2026
39.40
39.40
39.40
39.40
39.40
-
Mar 26, 2026
40.10
40.10
40.10
40.10
40.10
-
Mar 25, 2026
40.79
40.79
40.79
40.79
40.79
-
Mar 24, 2026
40.30
40.30
40.30
40.30
40.30
-
Mar 23, 2026
40.11
40.11
40.11
40.11
40.11
-
Mar 20, 2026
39.22
39.22
39.22
39.22
39.22
-
Mar 19, 2026
40.12
40.12
40.12
40.12
40.12
-
Mar 18, 2026
39.86
39.86
39.86
39.86
39.86
-
Mar 17, 2026
40.52
40.52
40.52
40.52
40.52
-
Mar 16, 2026
40.25
40.25
40.25
40.25
40.25
-
Mar 13, 2026
39.88
39.88
39.88
39.88
39.88
-
Mar 12, 2026
40.01
40.01
40.01
40.01
40.01
-
Mar 11, 2026
40.87
40.87
40.87
40.87
40.87
-
Mar 10, 2026
40.96
40.96
40.96
40.96
40.96
-
Mar 9, 2026
41.04
41.04
41.04
41.04
41.04
-
Mar 6, 2026
40.58
40.58
40.58
40.58
40.58
-
Mar 5, 2026
41.55
41.55
41.55
41.55
41.55
-
Mar 4, 2026
42.36
42.36
42.36
42.36
42.36
-
Mar 3, 2026
41.91
41.91
41.91
41.91
41.91
-
Mar 2, 2026
42.67
42.67
42.67
42.67
42.67
-
Feb 27, 2026
42.29
42.29
42.29
42.29
42.29
-
Feb 26, 2026
43.00
43.00
43.00
43.00
43.00
-
Feb 25, 2026
42.78
42.78
42.78
42.78
42.78
-
Feb 24, 2026
42.60
42.60
42.60
42.60
42.60
-
Feb 23, 2026
42.10
42.10
42.10
42.10
42.10
-
Feb 20, 2026
42.78
42.78
42.78
42.78
42.78
-
Feb 19, 2026
42.80
42.80
42.80
42.80
42.80
-
Feb 18, 2026
42.69
42.69
42.69
42.69
42.69
-
Feb 17, 2026
42.50
42.50
42.50
42.50
42.50
-
Feb 13, 2026
42.50
42.50
42.50
42.50
42.50
-
Feb 12, 2026
41.99
41.99
41.99
41.99
41.99
-
Feb 11, 2026
42.85
42.85
42.85
42.85
42.85
-
Feb 10, 2026
43.02
43.02
43.02
43.02
43.02
-
Feb 9, 2026
43.16
43.16
43.16
43.16
43.16
-
Feb 6, 2026
42.86
42.86
42.86
42.86
42.86
-
Feb 5, 2026
41.37
41.37
41.37
41.37
41.37
-
Feb 4, 2026
42.12
42.12
42.12
42.12
42.12
-
Feb 3, 2026
42.51
42.51
42.51
42.51
42.51
-
Feb 2, 2026
42.37
42.37
42.37
42.37
42.37
-
Jan 30, 2026
41.95
41.95
41.95
41.95
41.95
-
Jan 29, 2026
42.60
42.60
42.60
42.60
42.60
-
Jan 28, 2026
42.58
42.58
42.58
42.58
42.58
-
Jan 27, 2026
42.79
42.79
42.79
42.79
42.79
-
Jan 26, 2026
42.68
42.68
42.68
42.68
42.68
-
Jan 23, 2026
42.83
42.83
42.83
42.83
42.83
-
Jan 22, 2026
43.63
43.63
43.63
43.63
43.63
-
Jan 21, 2026
43.30
43.30
43.30
43.30
43.30
-
Jan 20, 2026
42.45
42.45
42.45
42.45
42.45
-
Jan 16, 2026
42.97
42.97
42.97
42.97
42.97
-
Jan 15, 2026
42.92
42.92
42.92
42.92
42.92
-
Jan 14, 2026
42.55
42.55
42.55
42.55
42.55
-
Jan 13, 2026
42.25
42.25
42.25
42.25
42.25
-
Jan 12, 2026
42.29
42.29
42.29
42.29
42.29
-
Jan 9, 2026
42.11
42.11
42.11
42.11
42.11
-
Jan 8, 2026
41.78
41.78
41.78
41.78
41.78
-
Jan 7, 2026
41.32
41.32
41.32
41.32
41.32
-
Jan 6, 2026
41.44
41.44
41.44
41.44
41.44
-
Jan 5, 2026
40.88
40.88
40.88
40.88
40.88
-
Jan 2, 2026
40.24
40.24
40.24
40.24
40.24
-
Dec 31, 2025
39.82
39.82
39.82
39.82
39.82
-
Dec 30, 2025
40.10
40.10
40.10
40.10
40.10
-
Dec 29, 2025
40.41
40.41
40.41
40.41
40.41
-
Dec 26, 2025
40.64
40.64
40.64
40.64
40.64
-
Dec 24, 2025
40.86
40.86
40.86
40.86
40.86
-
Dec 23, 2025
40.74
40.74
40.74
40.74
40.74
-
Dec 22, 2025
41.03
41.03
41.03
41.03
41.03
-
Dec 19, 2025
40.56
40.56
40.56
40.56
40.56
-
Dec 18, 2025
40.21
40.21
40.21
40.21
40.21
-
Dec 17, 2025
39.96
39.96
39.96
39.96
39.96
-
Dec 16, 2025
40.39
40.39
40.39
40.39
40.39
-
Dec 15, 2025
40.57
40.57
40.57
40.57
40.57
-
Dec 12, 2025
0.512
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
40.89
40.89
40.89
40.89
40.89
-
Dec 11, 2025
42.04
42.04
42.04
42.04
41.53
-
Dec 10, 2025
41.53
41.53
41.53
41.53
41.02
-
Dec 9, 2025
40.99
40.99
40.99
40.99
40.49
-
Dec 8, 2025
40.90
40.90
40.90
40.90
40.40
-
Dec 5, 2025
40.91
40.91
40.91
40.91
40.41
-
Dec 4, 2025
41.06
41.06
41.06
41.06
40.56
-
Dec 3, 2025
40.75
40.75
40.75
40.75
40.25
-
Dec 2, 2025
39.98
39.98
39.98
39.98
39.49
-
Dec 1, 2025
40.05
40.05
40.05
40.05
39.56
-
Nov 28, 2025
40.55
40.55
40.55
40.55
40.06
-
Nov 26, 2025
40.31
40.31
40.31
40.31
39.82
-
Nov 25, 2025
39.99
39.99
39.99
39.99
39.50
-
Nov 24, 2025
39.15
39.15
39.15
39.15
38.67
-
Nov 21, 2025
38.42
38.42
38.42
38.42
37.95
-
Nov 20, 2025
37.37
37.37
37.37
37.37
36.91
-
Nov 19, 2025
38.07
38.07
38.07
38.07
37.61
-
Nov 18, 2025
38.08
38.08
38.08
38.08
37.62
-
Nov 17, 2025
37.96
37.96
37.96
37.96
37.50
-
Nov 14, 2025
38.71
38.71
38.71
38.71
38.24
-
Nov 13, 2025
38.62
38.62
38.62
38.62
38.15
-
Nov 12, 2025
39.71
39.71
39.71
39.71
39.23
-
Nov 11, 2025
39.83
39.83
39.83
39.83
39.34
-
Nov 10, 2025
39.79
39.79
39.79
39.79
39.31
-
Nov 7, 2025
39.41
39.41
39.41
39.41
38.93
-
Nov 6, 2025
39.19
39.19
39.19
39.19
38.71
-
Nov 5, 2025
39.93
39.93
39.93
39.93
39.44
-
Nov 4, 2025
39.32
39.32
39.32
39.32
38.84
-
Nov 3, 2025
40.03
40.03
40.03
40.03
39.54
-
Oct 31, 2025
40.16
40.16
40.16
40.16
39.67
-
