Schwab Total Stock Market Index Fd Select Shs a Series of Schwab Capit ( SWTSX) - Price History
Monthly price history for SWTSX (Schwab Total Stock Market Index Fd Select Shs a Series of Schwab Capit)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $17.56 | $17.56 |
| May 2026 | $18.27 | $18.27 |
| April 2026 | $17.37 | $17.37 |
| March 2026 | $15.73 | $15.73 |
| February 2026 | $16.55 | $16.55 |
| January 2026 | $16.64 | $16.64 |
| December 2025 | $16.39 | $16.39 |
| November 2025 | $16.39 | $16.57 |
| October 2025 | $16.36 | $16.54 |
| September 2025 | $16.02 | $16.19 |
| August 2025 | $15.48 | $15.65 |
| July 2025 | $15.13 | $107.09 |
| June 2025 | $14.80 | $104.71 |
| May 2025 | $14.08 | $99.61 |
| April 2025 | $13.23 | $93.61 |
| March 2025 | $13.32 | $94.27 |
| February 2025 | $14.16 | $100.20 |
| January 2025 | $14.43 | $102.13 |
| December 2024 | $14 | $99.09 |
| November 2024 | $14.44 | $103.41 |
| October 2024 | $13.54 | $96.95 |
| September 2024 | $13.64 | $97.65 |
| August 2024 | $13.36 | $95.68 |
| July 2024 | $13.08 | $93.68 |
| June 2024 | $12.85 | $91.99 |
| May 2024 | $12.46 | $89.22 |
| April 2024 | $11.90 | $85.18 |
| March 2024 | $12.44 | $89.10 |
| February 2024 | $12.05 | $86.32 |
| January 2024 | $11.43 | $81.87 |
| December 2023 | $11.31 | $80.97 |
| November 2023 | $10.73 | $77.99 |
| October 2023 | $9.81 | $71.29 |
| September 2023 | $10.08 | $73.26 |
| August 2023 | $10.59 | $76.95 |
| July 2023 | $10.80 | $78.49 |
| June 2023 | $10.43 | $75.76 |
| May 2023 | $9.76 | $70.91 |
| April 2023 | $9.72 | $70.60 |
| March 2023 | $9.62 | $69.90 |
| February 2023 | $9.37 | $68.11 |
| January 2023 | $9.60 | $69.72 |
| December 2022 | $8.97 | $65.18 |
| November 2022 | $9.53 | $70.35 |
| October 2022 | $9.05 | $66.82 |
| September 2022 | $8.37 | $61.78 |
| August 2022 | $9.23 | $68.13 |
| July 2022 | $9.60 | $70.81 |
| June 2022 | $8.77 | $64.73 |
| May 2022 | $9.58 | $70.68 |
| April 2022 | $9.60 | $70.82 |
| March 2022 | $10.55 | $77.84 |
| February 2022 | $10.22 | $75.40 |
| January 2022 | $10.48 | $77.34 |
| December 2021 | $11.15 | $82.28 |
| November 2021 | $10.74 | $80.44 |
| October 2021 | $10.90 | $81.64 |
| September 2021 | $10.21 | $76.50 |
| August 2021 | $10.70 | $80.14 |
| July 2021 | $10.40 | $77.91 |
| June 2021 | $10.23 | $76.60 |
| May 2021 | $9.97 | $74.71 |
| April 2021 | $9.93 | $74.37 |
| March 2021 | $9.44 | $70.74 |
| February 2021 | $9.13 | $68.37 |
| January 2021 | $8.84 | $66.24 |
| December 2020 | $8.87 | $66.46 |
| November 2020 | $8.49 | $64.66 |
| October 2020 | $7.57 | $57.62 |
| September 2020 | $7.73 | $58.87 |
| August 2020 | $8.03 | $61.12 |
| July 2020 | $7.49 | $57.02 |
| June 2020 | $7.09 | $53.98 |
| May 2020 | $6.93 | $52.77 |
| April 2020 | $6.58 | $50.08 |
| March 2020 | $5.81 | $44.22 |
| February 2020 | $6.74 | $51.31 |
| January 2020 | $7.34 | $55.88 |
| December 2019 | $7.35 | $55.96 |
| November 2019 | $7.14 | $55.44 |
| October 2019 | $6.88 | $53.42 |
| September 2019 | $6.74 | $52.31 |
| August 2019 | $6.63 | $51.42 |
| July 2019 | $6.76 | $52.48 |
| June 2019 | $6.67 | $51.73 |
| May 2019 | $6.23 | $48.34 |
| April 2019 | $6.66 | $51.67 |
| March 2019 | $6.40 | $49.70 |
| February 2019 | $6.31 | $49 |
| January 2019 | $6.10 | $47.33 |
| December 2018 | $5.62 | $43.58 |
| November 2018 | $6.20 | $49.35 |
| October 2018 | $6.08 | $48.38 |
| September 2018 | $6.56 | $52.25 |
| August 2018 | $6.55 | $52.17 |
| July 2018 | $6.33 | $50.42 |
| June 2018 | $6.13 | $48.79 |
| May 2018 | $6.09 | $48.47 |
| April 2018 | $5.92 | $47.13 |
| March 2018 | $5.90 | $46.97 |
| February 2018 | $6.02 | $47.92 |
| January 2018 | $6.25 | $49.76 |
| December 2017 | $5.93 | $47.25 |
| November 2017 | $5.88 | $47.64 |
| October 2017 | $5.70 | $46.25 |
| September 2017 | $5.58 | $45.27 |
| August 2017 | $5.45 | $44.19 |
| July 2017 | $5.44 | $44.11 |
| June 2017 | $5.34 | $43.30 |
| May 2017 | $5.29 | $42.91 |
| April 2017 | $5.24 | $42.48 |
| March 2017 | $5.18 | $42.04 |
| February 2017 | $5.18 | $42.01 |
| January 2017 | $5 | $40.52 |
| December 2016 | $4.90 | $39.74 |
| November 2016 | $4.81 | $39.89 |
| October 2016 | $4.60 | $38.19 |
| September 2016 | $4.70 | $39.04 |
| August 2016 | $4.70 | $38.98 |
| July 2016 | $4.69 | $38.88 |
| June 2016 | $4.51 | $37.39 |
| May 2016 | $4.50 | $37.32 |
| April 2016 | $4.42 | $36.66 |
| March 2016 | $4.39 | $36.44 |
| February 2016 | $4.10 | $34.05 |
| January 2016 | $4.11 | $34.07 |
| December 2015 | $4.35 | $36.11 |
| November 2015 | $4.44 | $37.90 |
| October 2015 | $4.42 | $37.69 |
| September 2015 | $4.10 | $34.94 |
| August 2015 | $4.22 | $35.99 |
| July 2015 | $4.49 | $38.28 |
| June 2015 | $4.41 | $37.66 |
| May 2015 | $4.49 | $38.32 |
| April 2015 | $4.43 | $37.80 |
| March 2015 | $4.41 | $37.63 |
| February 2015 | $4.46 | $38.02 |
| January 2015 | $4.21 | $35.94 |
| December 2014 | $4.33 | $36.98 |
| November 2014 | $4.34 | $37.85 |
| October 2014 | $4.23 | $36.96 |
| September 2014 | $4.12 | $35.96 |
| August 2014 | $4.21 | $36.75 |
| July 2014 | $4.04 | $35.28 |
| June 2014 | $4.12 | $35.99 |
| May 2014 | $4.02 | $35.10 |
| April 2014 | $3.94 | $34.36 |
| March 2014 | $3.93 | $34.32 |
| February 2014 | $3.91 | $34.14 |
| January 2014 | $3.73 | $32.60 |
| December 2013 | $3.86 | $33.67 |
| November 2013 | $3.76 | $33.48 |
| October 2013 | $3.65 | $32.53 |
| September 2013 | $3.50 | $31.21 |
| August 2013 | $3.38 | $30.10 |
| July 2013 | $3.48 | $30.99 |
| June 2013 | $3.30 | $29.40 |
| May 2013 | $3.34 | $29.77 |
| April 2013 | $3.26 | $29.07 |
| March 2013 | $3.21 | $28.59 |
| February 2013 | $3.09 | $27.52 |
| January 2013 | $3.05 | $27.17 |
| December 2012 | $2.89 | $25.76 |
| November 2012 | $2.86 | $25.99 |
| October 2012 | $2.84 | $25.80 |
| September 2012 | $2.89 | $26.26 |
| August 2012 | $2.81 | $25.60 |
| July 2012 | $2.75 | $24.99 |
| June 2012 | $2.72 | $24.73 |
| May 2012 | $2.62 | $23.79 |
| April 2012 | $2.79 | $25.35 |
| March 2012 | $2.80 | $25.50 |
| February 2012 | $2.72 | $24.75 |
| January 2012 | $2.61 | $23.74 |
| December 2011 | $2.49 | $22.62 |
| November 2011 | $2.47 | $22.86 |
| October 2011 | $2.47 | $22.92 |
| September 2011 | $2.22 | $20.56 |
| August 2011 | $2.40 | $22.26 |
| July 2011 | $2.56 | $23.67 |
| June 2011 | $2.61 | $24.21 |
| May 2011 | $2.66 | $24.64 |
| April 2011 | $2.69 | $24.91 |
| March 2011 | $2.61 | $24.19 |
| February 2011 | $2.60 | $24.08 |
| January 2011 | $2.51 | $23.24 |
| December 2010 | $2.46 | $22.75 |
| November 2010 | $2.30 | $21.70 |
| October 2010 | $2.29 | $21.57 |
| September 2010 | $2.20 | $20.77 |
| August 2010 | $2.01 | $18.99 |
| July 2010 | $2.11 | $19.92 |
| June 2010 | $1.98 | $18.62 |
| May 2010 | $2.09 | $19.70 |
| April 2010 | $2.27 | $21.38 |
| March 2010 | $2.22 | $20.94 |
| February 2010 | $2.09 | $19.73 |
| January 2010 | $2.02 | $19.08 |
| December 2009 | $2.10 | $19.75 |
| November 2009 | $2.04 | $19.55 |
| October 2009 | $1.93 | $18.50 |
| September 2009 | $1.98 | $18.95 |
| August 2009 | $1.90 | $18.20 |
| July 2009 | $1.84 | $17.59 |
| June 2009 | $1.70 | $16.32 |
| May 2009 | $1.70 | $16.28 |
| April 2009 | $1.62 | $15.49 |
| March 2009 | $1.46 | $14.04 |
| February 2009 | $1.35 | $12.93 |
| January 2009 | $1.50 | $14.37 |
| December 2008 | $1.63 | $15.65 |
| November 2008 | $1.60 | $15.75 |
| October 2008 | $1.74 | $17.08 |
| September 2008 | $2.11 | $20.69 |
| August 2008 | $2.32 | $22.73 |
| July 2008 | $2.28 | $22.36 |
| June 2008 | $2.29 | $22.50 |
| May 2008 | $2.50 | $24.52 |
| April 2008 | $2.45 | $24.03 |
| March 2008 | $2.33 | $22.89 |
| February 2008 | $2.35 | $23.05 |
| January 2008 | $2.42 | $23.75 |
| December 2007 | $2.57 | $25.27 |
| November 2007 | $2.59 | $25.86 |
| October 2007 | $2.71 | $27.04 |
| September 2007 | $2.66 | $26.52 |
| August 2007 | $2.57 | $25.63 |
| July 2007 | $2.53 | $25.29 |
| June 2007 | $2.62 | $26.19 |
| May 2007 | $2.67 | $26.61 |
| April 2007 | $2.57 | $25.68 |
| March 2007 | $2.47 | $24.70 |
| February 2007 | $2.45 | $24.44 |
| January 2007 | $2.49 | $24.86 |
| December 2006 | $2.44 | $24.38 |
| November 2006 | $2.41 | $24.41 |
| October 2006 | $2.36 | $23.90 |
| September 2006 | $2.28 | $23.07 |
| August 2006 | $2.23 | $22.54 |
| July 2006 | $2.18 | $22.03 |
| June 2006 | $2.18 | $22.08 |
| May 2006 | $2.18 | $22.04 |
| April 2006 | $2.25 | $22.73 |
| March 2006 | $2.22 | $22.49 |
| February 2006 | $2.18 | $22.09 |
| January 2006 | $2.18 | $22.09 |
| December 2005 | $2.11 | $21.38 |
| November 2005 | $2.11 | $21.66 |
| October 2005 | $2.03 | $20.83 |
| September 2005 | $2.07 | $21.18 |
| August 2005 | $2.05 | $21.03 |
| July 2005 | $2.07 | $21.24 |
| June 2005 | $1.99 | $20.41 |
| May 2005 | $1.98 | $20.25 |
| April 2005 | $1.90 | $19.50 |
| March 2005 | $1.94 | $19.93 |
| February 2005 | $1.98 | $20.28 |
| January 2005 | $1.94 | $19.87 |
| December 2004 | $1.99 | $20.39 |
| November 2004 | $1.92 | $19.97 |
| October 2004 | $1.84 | $19.10 |
| September 2004 | $1.81 | $18.77 |
| August 2004 | $1.78 | $18.46 |
| July 2004 | $1.77 | $18.40 |
| June 2004 | $1.84 | $19.10 |
| May 2004 | $1.80 | $18.71 |
| April 2004 | $1.78 | $18.45 |
| March 2004 | $1.82 | $18.85 |
| February 2004 | $1.83 | $19.04 |
| January 2004 | $1.81 | $18.76 |
| December 2003 | $1.77 | $18.38 |
| November 2003 | $1.69 | $17.78 |
| October 2003 | $1.67 | $17.52 |
| September 2003 | $1.57 | $16.51 |
| August 2003 | $1.59 | $16.70 |
| July 2003 | $1.56 | $16.32 |
| June 2003 | $1.52 | $15.95 |
| May 2003 | $1.50 | $15.71 |
| April 2003 | $1.41 | $14.84 |
| March 2003 | $1.31 | $13.75 |
| February 2003 | $1.30 | $13.59 |
| January 2003 | $1.32 | $13.83 |
| December 2002 | $1.35 | $14.18 |
| November 2002 | $1.43 | $15.18 |
| October 2002 | $1.35 | $14.37 |
| September 2002 | $1.26 | $13.37 |
| August 2002 | $1.40 | $14.84 |
| July 2002 | $1.39 | $14.74 |
| June 2002 | $1.51 | $16.02 |
| May 2002 | $1.62 | $17.19 |
| April 2002 | $1.64 | $17.39 |
| March 2002 | $1.72 | $18.25 |
| February 2002 | $1.64 | $17.47 |
| January 2002 | $1.68 | $17.83 |
| December 2001 | $1.70 | $18.05 |
| November 2001 | $1.67 | $17.91 |
| October 2001 | $1.55 | $16.65 |
| September 2001 | $1.51 | $16.24 |
| August 2001 | $1.66 | $17.83 |
| July 2001 | $1.77 | $18.97 |
| June 2001 | $1.80 | $19.30 |
| May 2001 | $1.83 | $19.61 |
| April 2001 | $1.81 | $19.41 |
| March 2001 | $1.67 | $17.93 |
| February 2001 | $1.79 | $19.23 |
| January 2001 | $1.98 | $21.25 |
| December 2000 | $1.91 | $20.51 |
| November 2000 | $1.88 | $20.31 |
| October 2000 | $2.08 | $22.52 |
| September 2000 | $2.12 | $22.98 |
| August 2000 | $2.22 | $24.08 |
| July 2000 | $2.07 | $22.45 |
| June 2000 | $2.11 | $22.90 |
| May 2000 | $2.03 | $21.95 |
| April 2000 | $2.10 | $22.72 |
| March 2000 | $2.21 | $23.95 |
| February 2000 | $2.09 | $22.67 |
| January 2000 | $2.04 | $22.14 |
| December 1999 | $2.13 | $23.12 |
| November 1999 | $1.98 | $21.59 |
| October 1999 | $1.92 | $20.89 |
| September 1999 | $1.80 | $19.65 |
| August 1999 | $1.85 | $20.14 |
| July 1999 | $1.87 | $20.34 |
| June 1999 | $14.04 | $21.04 |
| May 1999 | $13.35 | $20 |
SWTSX
Price: $17.56
52 week price:
Dividend Yield: 1.01%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 31.30%
Dividend Per Share: 0.18 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 26.76
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 40.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: -23.25%
DGR5: -14.23%
DGR10: -5.98%
DGR20: 4.41%