Schwab Core Equity Fund
SWANXNASDAQFinancial Services● Active
$25.58
$-0.05(-0.20%)
Market Cap$1.5B
P/E Ratio—
52W High$26.7
52W Low$22.54
Schwab Core Equity Fund（SWANX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
swanx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.44
Dec 15, 2021
-16.0% from here
5-Year Low5Y
$16.58
Dec 28, 2022
+54.3% from low
IPO Priceadj.
$10.00
Jun 28, 1996
+155.8% since IPO
1 Year Ago
$23.63
Jun 9, 2025
+8.3% in 1Y
5 Years Ago
$27.18
Jun 9, 2021
-5.9% in 5Y
10 Years Ago
$19.47
Jun 9, 2016
+31.4% in 10Y
Historical Price Data · SWANX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0K | +0.00% |
| Jun 5, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0K | +0.00% |
| Jun 4, 2026 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0K | +0.00% |
| Jun 3, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0K | +0.00% |
| Jun 2, 2026 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0K | +0.00% |
| Jun 1, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0K | +0.00% |
| May 29, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 0K | +0.00% |
| May 28, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0K | +0.00% |
| May 27, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0K | +0.00% |
| May 26, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0K | +0.00% |
| May 22, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0K | +0.00% |
| May 21, 2026 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0K | +0.00% |
| May 20, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0K | +0.00% |
| May 19, 2026 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0K | +0.00% |
| May 18, 2026 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0K | +0.00% |
| May 15, 2026 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0K | +0.00% |
| May 14, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0K | +0.00% |
| May 13, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0K | +0.00% |
| May 12, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0K | +0.00% |
| May 11, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SWANX
Jan 1 → Dec 31 · 6 years2026+2.9%$24.87 → $25.58
+2.9%
2025+6.5%$23.33 → $24.85
+6.5%
2024+16.9%$19.94 → $23.31
+16.9%
2023+19.4%$16.83 → $20.09
+19.4%
2022-29.6%$23.92 → $16.84
-29.6%
2021-12.8%$27.29 → $23.81
-12.8%
Best Year2023 · +19.4%
Worst Year2022 · -29.6%
Positive Years4 / 6
Avg Annual Return+0.5%
6Y Total Return-6.3%
6Y CAGR~-1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in SWANX?
If you invested $1,000 in SWANX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,314
Total Return+31.4%
CAGR~+2.8% / yr
Profit+$314
Based on Jun 9, 2016 · $19.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Schwab Core Equity Fund（SWANX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SWANX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SWANX 历史股价FMP 日线复权 OHLCV