Nasdaq
USD
Schwab Total Stock Market Index (SWTSX)
18.30
-0.34
(-1.82%)
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
18.30
18.30
18.30
18.30
18.30
-
Oct 29, 2026
18.64
18.64
18.64
18.64
18.64
-
Oct 28, 2026
18.68
18.68
18.68
18.68
18.68
-
Oct 27, 2026
18.62
18.62
18.62
18.62
18.62
-
Oct 26, 2026
18.51
18.51
18.51
18.51
18.51
-
Oct 23, 2026
18.38
18.38
18.38
18.38
18.38
-
Oct 22, 2026
18.47
18.47
18.47
18.47
18.47
-
Oct 21, 2026
18.69
18.69
18.69
18.69
18.69
-
Oct 20, 2026
18.58
18.58
18.58
18.58
18.58
-
Oct 19, 2026
18.50
18.50
18.50
18.50
18.50
-
Oct 16, 2026
18.43
18.43
18.43
18.43
18.43
-
Oct 15, 2026
18.65
18.65
18.65
18.65
18.65
-
Oct 14, 2026
18.57
18.57
18.57
18.57
18.57
-
Oct 13, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 12, 2026
18.81
18.81
18.81
18.81
18.81
-
Oct 9, 2026
18.83
18.83
18.83
18.83
18.83
-
Oct 8, 2026
18.71
18.71
18.71
18.71
18.71
-
Oct 7, 2026
18.80
18.80
18.80
18.80
18.80
-
Oct 6, 2026
18.86
18.86
18.86
18.86
18.86
-
Oct 5, 2026
18.76
18.76
18.76
18.76
18.76
-
Oct 2, 2026
18.64
18.64
18.64
18.64
18.64
-
Oct 1, 2026
18.50
18.50
18.50
18.50
18.50
-
Sep 30, 2026
18.45
18.45
18.45
18.45
18.45
-
Sep 29, 2026
18.50
18.50
18.50
18.50
18.50
-
Sep 28, 2026
18.53
18.53
18.53
18.53
18.53
-
Sep 25, 2026
18.68
18.68
18.68
18.68
18.68
-
Sep 24, 2026
18.59
18.59
18.59
18.59
18.59
-
Sep 23, 2026
18.60
18.60
18.60
18.60
18.60
-
Sep 22, 2026
18.75
18.75
18.75
18.75
18.75
-
Sep 21, 2026
18.74
18.74
18.74
18.74
18.74
-
Sep 18, 2026
18.47
18.47
18.47
18.47
18.47
-
Sep 17, 2026
18.46
18.46
18.46
18.46
18.46
-
Sep 16, 2026
18.25
18.25
18.25
18.25
18.25
-
Sep 15, 2026
18.33
18.33
18.33
18.33
18.33
-
Sep 14, 2026
18.42
18.42
18.42
18.42
18.42
-
Sep 11, 2026
18.51
18.51
18.51
18.51
18.51
-
Sep 10, 2026
18.35
18.35
18.35
18.35
18.35
-
Sep 9, 2026
18.46
18.46
18.46
18.46
18.46
-
Sep 8, 2026
18.57
18.57
18.57
18.57
18.57
-
Sep 4, 2026
18.68
18.68
18.68
18.68
18.68
-
Sep 3, 2026
18.73
18.73
18.73
18.73
18.73
-
Sep 2, 2026
18.53
18.53
18.53
18.53
18.53
-
Sep 1, 2026
18.44
18.44
18.44
18.44
18.44
-
Aug 31, 2026
18.59
18.59
18.59
18.59
18.59
-
Aug 28, 2026
18.65
18.65
18.65
18.65
18.65
-
Aug 27, 2026
18.72
18.72
18.72
18.72
18.72
-
Aug 26, 2026
18.59
18.59
18.59
18.59
18.59
-
Aug 25, 2026
18.59
18.59
18.59
18.59
18.59
-
Aug 24, 2026
18.53
18.53
18.53
18.53
18.53
-
Aug 21, 2026
18.60
18.60
18.60
18.60
18.60
-
Aug 20, 2026
18.51
18.51
18.51
18.51
18.51
-
Aug 19, 2026
18.67
18.67
18.67
18.67
18.67
-
Aug 18, 2026
18.63
18.63
18.63
18.63
18.63
-
Aug 17, 2026
18.78
18.78
18.78
18.78
18.78
-
Aug 14, 2026
18.87
18.87
18.87
18.87
18.87
-
Aug 13, 2026
18.89
18.89
18.89
18.89
18.89
-
Aug 12, 2026
18.78
18.78
18.78
18.78
18.78
-
Aug 11, 2026
18.72
18.72
18.72
18.72
18.72
-
Aug 10, 2026
18.76
18.76
18.76
18.76
18.76
-
Aug 7, 2026
18.78
18.78
18.78
18.78
18.78
-
Aug 6, 2026
18.64
18.64
18.64
18.64
18.64
-
Aug 5, 2026
18.68
18.68
18.68
18.68
18.68
-
Aug 4, 2026
18.72
18.72
18.72
18.72
18.72
-
Aug 3, 2026
18.38
18.38
18.38
18.38
18.38
-
Jul 31, 2026
18.11
18.11
18.11
18.11
18.11
-
Jul 30, 2026
18.00
18.00
18.00
18.00
18.00
-
Jul 29, 2026
17.71
17.71
17.71
17.71
17.71
-
Jul 28, 2026
17.99
17.99
17.99
17.99
17.99
-
Jul 27, 2026
17.95
17.95
17.95
17.95
17.95
-
Jul 24, 2026
17.94
17.94
17.94
17.94
17.94
-
Jul 23, 2026
17.93
17.93
17.93
17.93
17.93
-
Jul 22, 2026
18.14
18.14
18.14
18.14
18.14
-
Jul 21, 2026
18.17
18.17
18.17
18.17
18.17
-
Jul 20, 2026
18.01
18.01
18.01
18.01
18.01
-
Jul 17, 2026
18.05
18.05
18.05
18.05
18.05
-
Jul 16, 2026
18.23
18.23
18.23
18.23
18.23
-
Jul 15, 2026
18.32
18.32
18.32
18.32
18.32
-
Jul 14, 2026
18.25
18.25
18.25
18.25
18.25
-
Jul 13, 2026
18.18
18.18
18.18
18.18
18.18
-
Jul 10, 2026
18.33
18.33
18.33
18.33
18.33
-
Jul 9, 2026
18.27
18.27
18.27
18.27
18.27
-
Jul 8, 2026
18.11
18.11
18.11
18.11
18.11
-
Jul 7, 2026
18.18
18.18
18.18
18.18
18.18
-
Jul 6, 2026
18.28
18.28
18.28
18.28
18.28
-
Jul 2, 2026
18.16
18.16
18.16
18.16
18.16
-
Jul 1, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 30, 2026
18.20
18.20
18.20
18.20
18.20
-
Jun 29, 2026
18.06
18.06
18.06
18.06
18.06
-
Jun 26, 2026
17.85
17.85
17.85
17.85
17.85
-
Jun 25, 2026
17.85
17.85
17.85
17.85
17.85
-
Jun 24, 2026
17.84
17.84
17.84
17.84
17.84
-
Jun 23, 2026
17.85
17.85
17.85
17.85
17.85
-
Jun 22, 2026
18.09
18.09
18.09
18.09
18.09
-
Jun 18, 2026
18.15
18.15
18.15
18.15
18.15
-
Jun 17, 2026
17.95
17.95
17.95
17.95
17.95
-
Jun 16, 2026
18.16
18.16
18.16
18.16
18.16
-
Jun 15, 2026
18.27
18.27
18.27
18.27
18.27
-
Jun 12, 2026
17.98
17.98
17.98
17.98
17.98
-
Jun 11, 2026
17.89
17.89
17.89
17.89
17.89
-
Jun 10, 2026
17.56
17.56
17.56
17.56
17.56
-
Jun 9, 2026
17.85
17.85
17.85
17.85
17.85
-
Jun 8, 2026
17.88
17.88
17.88
17.88
17.88
-
Jun 5, 2026
17.82
17.82
17.82
17.82
17.82
-
Jun 4, 2026
18.31
18.31
18.31
18.31
18.31
-
Jun 3, 2026
18.22
18.22
18.22
18.22
18.22
-
Jun 2, 2026
18.36
18.36
18.36
18.36
18.36
-
Jun 1, 2026
18.32
18.32
18.32
18.32
18.32
-
May 29, 2026
18.27
18.27
18.27
18.27
18.27
-
May 28, 2026
18.23
18.23
18.23
18.23
18.23
-
May 27, 2026
18.12
18.12
18.12
18.12
18.12
-
May 26, 2026
18.12
18.12
18.12
18.12
18.12
-
May 22, 2026
17.99
17.99
17.99
17.99
17.99
-
May 21, 2026
17.91
17.91
17.91
17.91
17.91
-
May 20, 2026
17.87
17.87
17.87
17.87
17.87
-
May 19, 2026
17.66
17.66
17.66
17.66
17.66
-
May 18, 2026
17.78
17.78
17.78
17.78
17.78
-
May 15, 2026
17.79
17.79
17.79
17.79
17.79
-
May 14, 2026
18.03
18.03
18.03
18.03
18.03
-
May 13, 2026
17.89
17.89
17.89
17.89
17.89
-
May 12, 2026
17.80
17.80
17.80
17.80
17.80
-
May 11, 2026
17.84
17.84
17.84
17.84
17.84
-
May 8, 2026
17.81
17.81
17.81
17.81
17.81
-
May 7, 2026
17.67
17.67
17.67
17.67
17.67
-
May 6, 2026
17.76
17.76
17.76
17.76
17.76
-
May 5, 2026
17.51
17.51
17.51
17.51
17.51
-
May 4, 2026
17.36
17.36
17.36
17.36
17.36
-
May 1, 2026
17.42
17.42
17.42
17.42
17.42
-
Apr 30, 2026
17.37
17.37
17.37
17.37
17.37
-
Apr 29, 2026
17.18
17.18
17.18
17.18
17.18
-
Apr 28, 2026
17.20
17.20
17.20
17.20
17.20
-
Apr 27, 2026
17.29
17.29
17.29
17.29
17.29
-
Apr 24, 2026
17.27
17.27
17.27
17.27
17.27
-
Apr 23, 2026
17.15
17.15
17.15
17.15
17.15
-
Apr 22, 2026
17.22
17.22
17.22
17.22
17.22
-
Apr 21, 2026
17.06
17.06
17.06
17.06
17.06
-
Apr 20, 2026
17.17
17.17
17.17
17.17
17.17
-
Apr 17, 2026
17.19
17.19
17.19
17.19
17.19
-
Apr 16, 2026
16.97
16.97
16.97
16.97
16.97
-
Apr 15, 2026
16.93
16.93
16.93
16.93
16.93
-
Apr 14, 2026
16.80
16.80
16.80
16.80
16.80
-
Apr 13, 2026
16.61
16.61
16.61
16.61
16.61
-
Apr 10, 2026
16.42
16.42
16.42
16.42
16.42
-
Apr 9, 2026
16.45
16.45
16.45
16.45
16.45
-
Apr 8, 2026
16.35
16.35
16.35
16.35
16.35
-
Apr 7, 2026
15.95
15.95
15.95
15.95
15.95
-
Apr 6, 2026
15.94
15.94
15.94
15.94
15.94
-
Apr 2, 2026
15.87
15.87
15.87
15.87
15.87
-
Apr 1, 2026
15.84
15.84
15.84
15.84
15.84
-
Mar 31, 2026
15.73
15.73
15.73
15.73
15.73
-
Mar 30, 2026
15.28
15.28
15.28
15.28
15.28
-
Mar 27, 2026
15.35
15.35
15.35
15.35
15.35
-
Mar 26, 2026
15.61
15.61
15.61
15.61
15.61
-
Mar 25, 2026
15.89
15.89
15.89
15.89
15.89
-
Mar 24, 2026
15.79
15.79
15.79
15.79
15.79
-
Mar 23, 2026
15.84
15.84
15.84
15.84
15.84
-
Mar 20, 2026
15.64
15.64
15.64
15.64
15.64
-
Mar 19, 2026
15.90
15.90
15.90
15.90
15.90
-
Mar 18, 2026
15.93
15.93
15.93
15.93
15.93
-
Mar 17, 2026
16.15
16.15
16.15
16.15
16.15
-
Mar 16, 2026
16.09
16.09
16.09
16.09
16.09
-
Mar 13, 2026
15.93
15.93
15.93
15.93
15.93
-
Mar 12, 2026
16.02
16.02
16.02
16.02
16.02
-
Mar 11, 2026
16.28
16.28
16.28
16.28
16.28
-
Mar 10, 2026
16.29
16.29
16.29
16.29
16.29
-
Mar 9, 2026
16.33
16.33
16.33
16.33
16.33
-
Mar 6, 2026
16.19
16.19
16.19
16.19
16.19
-
Mar 5, 2026
16.42
16.42
16.42
16.42
16.42
-
Mar 4, 2026
16.53
16.53
16.53
16.53
16.53
-
Mar 3, 2026
16.40
16.40
16.40
16.40
16.40
-
Mar 2, 2026
16.57
16.57
16.57
16.57
16.57
-
Feb 27, 2026
16.55
16.55
16.55
16.55
16.55
-
Feb 26, 2026
16.64
16.64
16.64
16.64
16.64
-
Feb 25, 2026
16.70
16.70
16.70
16.70
16.70
-
Feb 24, 2026
16.57
16.57
16.57
16.57
16.57
-
Feb 23, 2026
16.44
16.44
16.44
16.44
16.44
-
Feb 20, 2026
16.63
16.63
16.63
16.63
16.63
-
Feb 19, 2026
16.52
16.52
16.52
16.52
16.52
-
Feb 18, 2026
16.56
16.56
16.56
16.56
16.56
-
Feb 17, 2026
16.47
16.47
16.47
16.47
16.47
-
Feb 13, 2026
16.45
16.45
16.45
16.45
16.45
-
Feb 12, 2026
16.42
16.42
16.42
16.42
16.42
-
Feb 11, 2026
16.69
16.69
16.69
16.69
16.69
-
Feb 10, 2026
16.70
16.70
16.70
16.70
16.70
-
Feb 9, 2026
16.75
16.75
16.75
16.75
16.75
-
Feb 6, 2026
16.66
16.66
16.66
16.66
16.66
-
Feb 5, 2026
16.31
16.31
16.31
16.31
16.31
-
Feb 4, 2026
16.52
16.52
16.52
16.52
16.52
-
Feb 3, 2026
16.61
16.61
16.61
16.61
16.61
-
Feb 2, 2026
16.73
16.73
16.73
16.73
16.73
-
Jan 30, 2026
16.64
16.64
16.64
16.64
16.64
-
Jan 29, 2026
16.73
16.73
16.73
16.73
16.73
-
Jan 28, 2026
16.76
16.76
16.76
16.76
16.76
-
Jan 27, 2026
16.77
16.77
16.77
16.77
16.77
-
Jan 26, 2026
16.71
16.71
16.71
16.71
16.71
-
Jan 23, 2026
16.64
16.64
16.64
16.64
16.64
-
Jan 22, 2026
16.66
16.66
16.66
16.66
16.66
-
Jan 21, 2026
16.57
16.57
16.57
16.57
16.57
-
Jan 20, 2026
16.37
16.37
16.37
16.37
16.37
-
Jan 16, 2026
16.70
16.70
16.70
16.70
16.70
-
Jan 15, 2026
16.71
16.71
16.71
16.71
16.71
-
Jan 14, 2026
16.66
16.66
16.66
16.66
16.66
-
Jan 13, 2026
16.74
16.74
16.74
16.74
16.74
-
Jan 12, 2026
16.76
16.76
16.76
16.76
16.76
-
Jan 9, 2026
16.74
16.74
16.74
16.74
16.74
-
Jan 8, 2026
16.63
16.63
16.63
16.63
16.63
-
Jan 7, 2026
16.62
16.62
16.62
16.62
16.62
-
Jan 6, 2026
16.68
16.68
16.68
16.68
16.68
-
Jan 5, 2026
16.56
16.56
16.56
16.56
16.56
-
Jan 2, 2026
16.44
16.44
16.44
16.44
16.44
-
Dec 31, 2025
16.39
16.39
16.39
16.39
16.39
-
Dec 30, 2025
16.51
16.51
16.51
16.51
16.51
-
Dec 29, 2025
16.54
16.54
16.54
16.54
16.54
-
Dec 26, 2025
16.60
16.60
16.60
16.60
16.60
-
Dec 24, 2025
16.61
16.61
16.61
16.61
16.61
-
Dec 23, 2025
16.56
16.56
16.56
16.56
16.56
-
Dec 22, 2025
16.50
16.50
16.50
16.50
16.50
-
Dec 19, 2025
16.39
16.39
16.39
16.39
16.39
-
Dec 18, 2025
16.24
16.24
16.24
16.24
16.24
-
Dec 17, 2025
16.12
16.12
16.12
16.12
16.12
-
Dec 16, 2025
16.30
16.30
16.30
16.30
16.30
-
Dec 15, 2025
16.34
16.34
16.34
16.34
16.34
-
Dec 12, 2025
0.181
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
16.38
16.38
16.38
16.38
16.38
-
Dec 11, 2025
16.75
16.75
16.75
16.75
16.57
-
Dec 10, 2025
16.70
16.70
16.70
16.70
16.52
-
Dec 9, 2025
16.57
16.57
16.57
16.57
16.39
-
Dec 8, 2025
16.59
16.59
16.59
16.59
16.41
-
Dec 5, 2025
16.64
16.64
16.64
16.64
16.46
-
Dec 4, 2025
16.61
16.61
16.61
16.61
16.43
-
Dec 3, 2025
16.58
16.58
16.58
16.58
16.40
-
Dec 2, 2025
16.51
16.51
16.51
16.51
16.33
-
Dec 1, 2025
16.48
16.48
16.48
16.48
16.30
-
Nov 28, 2025
16.57
16.57
16.57
16.57
16.39
-
Nov 26, 2025
16.48
16.48
16.48
16.48
16.30
-
Nov 25, 2025
16.36
16.36
16.36
16.36
16.18
-
Nov 24, 2025
16.19
16.19
16.19
16.19
16.02
-
Nov 21, 2025
15.94
15.94
15.94
15.94
15.77
-
Nov 20, 2025
15.77
15.77
15.77
15.77
15.60
-
Nov 19, 2025
16.03
16.03
16.03
16.03
15.86
-
Nov 18, 2025
15.97
15.97
15.97
15.97
15.80
-
Nov 17, 2025
16.09
16.09
16.09
16.09
15.92
-
Nov 14, 2025
16.25
16.25
16.25
16.25
16.07
-
Nov 13, 2025
16.26
16.26
16.26
16.26
16.08
-
Nov 12, 2025
16.55
16.55
16.55
16.55
16.37
-
Nov 11, 2025
16.54
16.54
16.54
16.54
16.36
-
Nov 10, 2025
16.51
16.51
16.51
16.51
16.33
-
Nov 7, 2025
16.27
16.27
16.27
16.27
16.09
-
Nov 6, 2025
16.23
16.23
16.23
16.23
16.05
-
Nov 5, 2025
16.43
16.43
16.43
16.43
16.25
-
Nov 4, 2025
16.35
16.35
16.35
16.35
16.17
-
Nov 3, 2025
16.56
16.56
16.56
16.56
16.38
-
Oct 31, 2025
16.54
16.54
16.54
16.54
16.36
-
