Canada markets close in 4 hours 12 minutes

Schwab Total Stock Market Index (SWTSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
85.44-0.40 (-0.47%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202485.4485.4485.4485.4485.44-
Apr 24, 202485.8485.8485.8485.8485.84-
Apr 23, 202485.8485.8485.8485.8485.84-
Apr 22, 202484.7684.7684.7684.7684.76-
Apr 19, 202484.0184.0184.0184.0184.01-
Apr 18, 202484.6684.6684.6684.6684.66-
Apr 17, 202484.8484.8484.8484.8484.84-
Apr 16, 202485.3785.3785.3785.3785.37-
Apr 15, 202485.5785.5785.5785.5785.57-
Apr 12, 202486.6686.6686.6686.6686.66-
Apr 11, 202487.9987.9987.9987.9987.99-
Apr 10, 202487.3687.3687.3687.3687.36-
Apr 09, 202488.3288.3288.3288.3288.32-
Apr 08, 202488.1788.1788.1788.1788.17-
Apr 05, 202488.1488.1488.1488.1488.14-
Apr 04, 202487.2087.2087.2087.2087.20-
Apr 03, 202488.2688.2688.2688.2688.26-
Apr 02, 202488.1288.1288.1288.1288.12-
Apr 01, 202488.8588.8588.8588.8588.85-
Mar 28, 202489.1089.1089.1089.1089.10-
Mar 27, 202488.9888.9888.9888.9888.98-
Mar 26, 202488.1488.1488.1488.1488.14-
Mar 25, 202488.3588.3588.3588.3588.35-
Mar 22, 202488.5888.5888.5888.5888.58-
Mar 21, 202488.8088.8088.8088.8088.80-
Mar 20, 202488.4388.4388.4388.4388.43-
Mar 19, 202487.5487.5487.5487.5487.54-
Mar 18, 202487.0587.0587.0587.0587.05-
Mar 15, 202486.5986.5986.5986.5986.59-
Mar 14, 202487.0987.0987.0987.0987.09-
Mar 13, 202487.4687.4687.4687.4687.46-
Mar 12, 202487.5887.5887.5887.5887.58-
Mar 11, 202486.7186.7186.7186.7186.71-
Mar 08, 202486.8686.8686.8686.8686.86-
Mar 07, 202487.4087.4087.4087.4087.40-
Mar 06, 202486.5186.5186.5186.5186.51-
Mar 05, 202486.0286.0286.0286.0286.02-
Mar 04, 202486.9386.9386.9386.9386.93-
Mar 01, 202487.0187.0187.0187.0187.01-
Feb 29, 202486.3286.3286.3286.3286.32-
Feb 28, 202485.8485.8485.8485.8485.84-
Feb 27, 202486.0086.0086.0086.0086.00-
Feb 26, 202485.7785.7785.7785.7785.77-
Feb 23, 202486.0186.0186.0186.0186.01-
Feb 22, 202485.9585.9585.9585.9585.95-
Feb 21, 202484.2584.2584.2584.2584.25-
Feb 20, 202484.2284.2284.2284.2284.22-
Feb 16, 202484.8084.8084.8084.8084.80-
Feb 15, 202485.2585.2585.2585.2585.25-
Feb 14, 202484.6284.6284.6284.6284.62-
Feb 13, 202483.6783.6783.6783.6783.67-
Feb 12, 202485.0085.0085.0085.0085.00-
Feb 09, 202484.9684.9684.9684.9684.96-
Feb 08, 202484.4084.4084.4084.4084.40-
Feb 07, 202484.2184.2184.2184.2184.21-
Feb 06, 202483.5783.5783.5783.5783.57-
Feb 05, 202483.3083.3083.3083.3083.30-
Feb 02, 202483.6883.6883.6883.6883.68-
Feb 01, 202482.9082.9082.9082.9082.90-
Jan 31, 202481.8781.8781.8781.8781.87-
Jan 30, 202483.2783.2783.2783.2783.27-
Jan 29, 202483.3783.3783.3783.3783.37-
Jan 26, 202482.6582.6582.6582.6582.65-
Jan 25, 202482.6882.6882.6882.6882.68-
Jan 24, 202482.2482.2482.2482.2482.24-
Jan 23, 202482.2782.2782.2782.2782.27-
Jan 22, 202482.0982.0982.0982.0982.09-
Jan 19, 202481.7681.7681.7681.7681.76-
Jan 18, 202480.7780.7780.7780.7780.77-
Jan 17, 202480.0980.0980.0980.0980.09-
Jan 16, 202480.5680.5680.5680.5680.56-
Jan 12, 202480.9180.9180.9180.9180.91-
Jan 11, 202480.8980.8980.8980.8980.89-
Jan 10, 202480.9880.9880.9880.9880.98-
Jan 09, 202480.5680.5680.5680.5680.56-
Jan 08, 202480.7180.7180.7180.7180.71-
Jan 05, 202479.5379.5379.5379.5379.53-
Jan 04, 202479.4079.4079.4079.4079.40-
Jan 03, 202479.6379.6379.6379.6379.63-
Jan 02, 202480.4680.4680.4680.4680.46-
Dec 29, 202380.9780.9780.9780.9780.97-
Dec 28, 202381.3181.3181.3181.3181.31-
Dec 27, 202381.2881.2881.2881.2881.28-
Dec 26, 202381.1481.1481.1481.1481.14-
Dec 22, 202380.7480.7480.7480.7480.74-
Dec 21, 202380.5680.5680.5680.5680.56-
Dec 20, 202379.6779.6779.6779.6779.67-
Dec 19, 202380.9080.9080.9080.9080.90-
Dec 18, 202380.3280.3280.3280.3280.32-
Dec 15, 202380.0080.0080.0080.0080.00-
Dec 14, 202380.0780.0780.0780.0780.07-
Dec 13, 202379.6079.6079.6079.6079.60-
Dec 12, 202378.3878.3878.3878.3878.38-
Dec 11, 202378.0678.0678.0678.0678.06-
Dec 08, 202377.7577.7577.7577.7577.75-
Dec 08, 20231.138 Dividend
Dec 07, 202378.5478.5478.5478.5477.40-
Dec 06, 202377.9177.9177.9177.9176.78-
Dec 05, 202378.2078.2078.2078.2077.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...