Schwab Total Stock Market Index - Price History
Monthly price history for SWTSX (Schwab Total Stock Market Index)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $85.44 | $85.44 |
| March 2024 | $89.10 | $89.10 |
| February 2024 | $86.32 | $86.32 |
| January 2024 | $81.87 | $81.87 |
| December 2023 | $80.97 | $80.97 |
| November 2023 | $76.86 | $77.99 |
| October 2023 | $70.26 | $71.29 |
| September 2023 | $72.20 | $73.26 |
| August 2023 | $75.84 | $76.95 |
| July 2023 | $77.35 | $78.49 |
| June 2023 | $74.66 | $75.76 |
| May 2023 | $69.88 | $70.91 |
| April 2023 | $69.58 | $70.60 |
| March 2023 | $68.89 | $69.90 |
| February 2023 | $67.12 | $68.11 |
| January 2023 | $68.71 | $69.72 |
| December 2022 | $64.24 | $65.18 |
| November 2022 | $68.26 | $70.35 |
| October 2022 | $64.84 | $66.82 |
| September 2022 | $59.94 | $61.78 |
| August 2022 | $66.11 | $68.13 |
| July 2022 | $68.71 | $70.81 |
| June 2022 | $62.81 | $64.73 |
| May 2022 | $68.58 | $70.68 |
| April 2022 | $68.72 | $70.82 |
| March 2022 | $75.53 | $77.84 |
| February 2022 | $73.16 | $75.40 |
| January 2022 | $75.04 | $77.34 |
| December 2021 | $79.84 | $82.28 |
| November 2021 | $76.90 | $80.44 |
| October 2021 | $78.05 | $81.64 |
| September 2021 | $73.14 | $76.50 |
| August 2021 | $76.62 | $80.14 |
| July 2021 | $74.49 | $77.91 |
| June 2021 | $73.23 | $76.60 |
| May 2021 | $71.43 | $74.71 |
| April 2021 | $71.10 | $74.37 |
| March 2021 | $67.63 | $70.74 |
| February 2021 | $65.36 | $68.37 |
| January 2021 | $63.33 | $66.24 |
| December 2020 | $63.54 | $66.46 |
| November 2020 | $60.82 | $64.66 |
| October 2020 | $54.20 | $57.62 |
| September 2020 | $55.38 | $58.87 |
| August 2020 | $57.49 | $61.12 |
| July 2020 | $53.64 | $57.02 |
| June 2020 | $50.78 | $53.98 |
| May 2020 | $49.64 | $52.77 |
| April 2020 | $47.11 | $50.08 |
| March 2020 | $41.60 | $44.22 |
| February 2020 | $48.26 | $51.31 |
| January 2020 | $52.56 | $55.88 |
| December 2019 | $52.64 | $55.96 |
| November 2019 | $51.16 | $55.44 |
| October 2019 | $49.29 | $53.42 |
| September 2019 | $48.27 | $52.31 |
| August 2019 | $47.45 | $51.42 |
| July 2019 | $48.43 | $52.48 |
| June 2019 | $47.74 | $51.73 |
| May 2019 | $44.61 | $48.34 |
| April 2019 | $47.68 | $51.67 |
| March 2019 | $45.86 | $49.70 |
| February 2019 | $45.22 | $49 |
| January 2019 | $43.68 | $47.33 |
| December 2018 | $40.21 | $43.58 |
| November 2018 | $44.38 | $49.35 |
| October 2018 | $43.50 | $48.38 |
| September 2018 | $46.98 | $52.25 |
| August 2018 | $46.91 | $52.17 |
| July 2018 | $45.34 | $50.42 |
| June 2018 | $43.87 | $48.79 |
| May 2018 | $43.59 | $48.47 |
| April 2018 | $42.38 | $47.13 |
| March 2018 | $42.24 | $46.97 |
| February 2018 | $43.09 | $47.92 |
| January 2018 | $44.75 | $49.76 |
| December 2017 | $42.49 | $47.25 |
| November 2017 | $42.07 | $47.64 |
| October 2017 | $40.84 | $46.25 |
| September 2017 | $39.98 | $45.27 |
| August 2017 | $39.02 | $44.19 |
| July 2017 | $38.95 | $44.11 |
| June 2017 | $38.24 | $43.30 |
| May 2017 | $37.89 | $42.91 |
| April 2017 | $37.51 | $42.48 |
| March 2017 | $37.12 | $42.04 |
| February 2017 | $37.10 | $42.01 |
| January 2017 | $35.78 | $40.52 |
| December 2016 | $35.09 | $39.74 |
| November 2016 | $34.43 | $39.89 |
| October 2016 | $32.96 | $38.19 |
| September 2016 | $33.70 | $39.04 |
| August 2016 | $33.65 | $38.98 |
| July 2016 | $33.56 | $38.88 |
| June 2016 | $32.28 | $37.39 |
| May 2016 | $32.21 | $37.32 |
| April 2016 | $31.64 | $36.66 |
| March 2016 | $31.46 | $36.44 |
| February 2016 | $29.39 | $34.05 |
| January 2016 | $29.41 | $34.07 |
| December 2015 | $31.17 | $36.11 |
| November 2015 | $31.81 | $37.90 |
| October 2015 | $31.63 | $37.69 |
| September 2015 | $29.33 | $34.94 |
| August 2015 | $30.21 | $35.99 |
| July 2015 | $32.13 | $38.28 |
| June 2015 | $31.61 | $37.66 |
| May 2015 | $32.16 | $38.32 |
| April 2015 | $31.73 | $37.80 |
| March 2015 | $31.58 | $37.63 |
| February 2015 | $31.91 | $38.02 |
| January 2015 | $30.16 | $35.94 |
| December 2014 | $31.04 | $36.98 |
| November 2014 | $31.05 | $37.85 |
| October 2014 | $30.32 | $36.96 |
| September 2014 | $29.50 | $35.96 |
| August 2014 | $30.15 | $36.75 |
| July 2014 | $28.94 | $35.28 |
| June 2014 | $29.52 | $35.99 |
| May 2014 | $28.79 | $35.10 |
| April 2014 | $28.19 | $34.36 |
| March 2014 | $28.15 | $34.32 |
| February 2014 | $28.01 | $34.14 |
| January 2014 | $26.74 | $32.60 |
| December 2013 | $27.62 | $33.67 |
| November 2013 | $26.92 | $33.48 |
| October 2013 | $26.16 | $32.53 |
| September 2013 | $25.10 | $31.21 |
| August 2013 | $24.20 | $30.10 |
| July 2013 | $24.92 | $30.99 |
| June 2013 | $23.64 | $29.40 |
| May 2013 | $23.94 | $29.77 |
| April 2013 | $23.37 | $29.07 |
| March 2013 | $22.99 | $28.59 |
| February 2013 | $22.13 | $27.52 |
| January 2013 | $21.85 | $27.17 |
| December 2012 | $20.71 | $25.76 |
| November 2012 | $20.47 | $25.99 |
| October 2012 | $20.32 | $25.80 |
| September 2012 | $20.68 | $26.26 |
| August 2012 | $20.16 | $25.60 |
| July 2012 | $19.68 | $24.99 |
| June 2012 | $19.47 | $24.73 |
| May 2012 | $18.73 | $23.79 |
| April 2012 | $19.96 | $25.35 |
| March 2012 | $20.08 | $25.50 |
| February 2012 | $19.49 | $24.75 |
| January 2012 | $18.69 | $23.74 |
| December 2011 | $17.81 | $22.62 |
| November 2011 | $17.67 | $22.86 |
| October 2011 | $17.72 | $22.92 |
| September 2011 | $15.90 | $20.56 |
| August 2011 | $17.21 | $22.26 |
| July 2011 | $18.30 | $23.67 |
| June 2011 | $18.72 | $24.21 |
| May 2011 | $19.05 | $24.64 |
| April 2011 | $19.26 | $24.91 |
| March 2011 | $18.70 | $24.19 |
| February 2011 | $18.62 | $24.08 |
| January 2011 | $17.97 | $23.24 |
| December 2010 | $17.59 | $22.75 |
| November 2010 | $16.48 | $21.70 |
| October 2010 | $16.39 | $21.57 |
| September 2010 | $15.78 | $20.77 |
| August 2010 | $14.43 | $18.99 |
| July 2010 | $15.13 | $19.92 |
| June 2010 | $14.14 | $18.62 |
| May 2010 | $14.96 | $19.70 |
| April 2010 | $16.24 | $21.38 |
| March 2010 | $15.91 | $20.94 |
| February 2010 | $14.99 | $19.73 |
| January 2010 | $14.49 | $19.08 |
| December 2009 | $15 | $19.75 |
| November 2009 | $14.61 | $19.55 |
| October 2009 | $13.82 | $18.50 |
| September 2009 | $14.16 | $18.95 |
| August 2009 | $13.60 | $18.20 |
| July 2009 | $13.14 | $17.59 |
| June 2009 | $12.19 | $16.32 |
| May 2009 | $12.16 | $16.28 |
| April 2009 | $11.57 | $15.49 |
| March 2009 | $10.49 | $14.04 |
| February 2009 | $9.66 | $12.93 |
| January 2009 | $10.74 | $14.37 |
| December 2008 | $11.69 | $15.65 |
| November 2008 | $11.49 | $15.75 |
| October 2008 | $12.46 | $17.08 |
| September 2008 | $15.09 | $20.69 |
| August 2008 | $16.58 | $22.73 |
| July 2008 | $16.31 | $22.36 |
| June 2008 | $16.41 | $22.50 |
| May 2008 | $17.89 | $24.52 |
| April 2008 | $17.53 | $24.03 |
| March 2008 | $16.70 | $22.89 |
| February 2008 | $16.81 | $23.05 |
| January 2008 | $17.32 | $23.75 |
| December 2007 | $18.43 | $25.27 |
| November 2007 | $18.56 | $25.86 |
| October 2007 | $19.40 | $27.04 |
| September 2007 | $19.03 | $26.52 |
| August 2007 | $18.39 | $25.63 |
| July 2007 | $18.15 | $25.29 |
| June 2007 | $18.79 | $26.19 |
| May 2007 | $19.10 | $26.61 |
| April 2007 | $18.43 | $25.68 |
| March 2007 | $17.72 | $24.70 |
| February 2007 | $17.54 | $24.44 |
| January 2007 | $17.84 | $24.86 |
| December 2006 | $17.49 | $24.38 |
| November 2006 | $17.29 | $24.41 |
| October 2006 | $16.93 | $23.90 |
| September 2006 | $16.34 | $23.07 |
| August 2006 | $15.96 | $22.54 |
| July 2006 | $15.60 | $22.03 |
| June 2006 | $15.64 | $22.08 |
| May 2006 | $15.61 | $22.04 |
| April 2006 | $16.10 | $22.73 |
| March 2006 | $15.93 | $22.49 |
| February 2006 | $15.65 | $22.09 |
| January 2006 | $15.65 | $22.09 |
| December 2005 | $15.14 | $21.38 |
| November 2005 | $15.14 | $21.66 |
| October 2005 | $14.56 | $20.83 |
| September 2005 | $14.81 | $21.18 |
| August 2005 | $14.70 | $21.03 |
| July 2005 | $14.85 | $21.24 |
| June 2005 | $14.27 | $20.41 |
| May 2005 | $14.16 | $20.25 |
| April 2005 | $13.64 | $19.50 |
| March 2005 | $13.94 | $19.93 |
| February 2005 | $14.18 | $20.28 |
| January 2005 | $13.89 | $19.87 |
| December 2004 | $14.26 | $20.39 |
| November 2004 | $13.77 | $19.97 |
| October 2004 | $13.17 | $19.10 |
| September 2004 | $12.94 | $18.77 |
| August 2004 | $12.73 | $18.46 |
| July 2004 | $12.69 | $18.40 |
| June 2004 | $13.17 | $19.10 |
| May 2004 | $12.90 | $18.71 |
| April 2004 | $12.72 | $18.45 |
| March 2004 | $13 | $18.85 |
| February 2004 | $13.13 | $19.04 |
| January 2004 | $12.94 | $18.76 |
| December 2003 | $12.68 | $18.38 |
| November 2003 | $12.14 | $17.78 |
| October 2003 | $11.96 | $17.52 |
| September 2003 | $11.27 | $16.51 |
| August 2003 | $11.40 | $16.70 |
| July 2003 | $11.14 | $16.32 |
| June 2003 | $10.89 | $15.95 |
| May 2003 | $10.72 | $15.71 |
| April 2003 | $10.13 | $14.84 |
| March 2003 | $9.38 | $13.75 |
| February 2003 | $9.28 | $13.59 |
| January 2003 | $9.44 | $13.83 |
| December 2002 | $9.68 | $14.18 |
| November 2002 | $10.23 | $15.18 |
| October 2002 | $9.68 | $14.37 |
| September 2002 | $9.01 | $13.37 |
| August 2002 | $10 | $14.84 |
| July 2002 | $9.93 | $14.74 |
| June 2002 | $10.80 | $16.02 |
| May 2002 | $11.58 | $17.19 |
| April 2002 | $11.72 | $17.39 |
| March 2002 | $12.30 | $18.25 |
| February 2002 | $11.77 | $17.47 |
| January 2002 | $12.02 | $17.83 |
| December 2001 | $12.16 | $18.05 |
| November 2001 | $11.95 | $17.91 |
| October 2001 | $11.11 | $16.65 |
| September 2001 | $10.83 | $16.24 |
| August 2001 | $11.89 | $17.83 |
| July 2001 | $12.65 | $18.97 |
| June 2001 | $12.87 | $19.30 |
| May 2001 | $13.08 | $19.61 |
| April 2001 | $12.95 | $19.41 |
| March 2001 | $11.96 | $17.93 |
| February 2001 | $12.83 | $19.23 |
| January 2001 | $14.17 | $21.25 |
| December 2000 | $13.68 | $20.51 |
| November 2000 | $13.43 | $20.31 |
| October 2000 | $14.89 | $22.52 |
| September 2000 | $15.19 | $22.98 |
| August 2000 | $15.92 | $24.08 |
| July 2000 | $14.84 | $22.45 |
| June 2000 | $15.14 | $22.90 |
| May 2000 | $14.51 | $21.95 |
| April 2000 | $15.02 | $22.72 |
| March 2000 | $15.84 | $23.95 |
| February 2000 | $14.99 | $22.67 |
| January 2000 | $14.64 | $22.14 |
| December 1999 | $15.29 | $23.12 |
| November 1999 | $14.21 | $21.59 |
| October 1999 | $13.75 | $20.89 |
| September 1999 | $12.93 | $19.65 |
| August 1999 | $13.26 | $20.14 |
| July 1999 | $13.39 | $20.34 |
| June 1999 | $14.04 | $21.04 |
| May 1999 | $13.35 | $20 |
SWTSX
Price: $85.44
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.33%
Payout Ratio: 31.30%
Payout Ratio Range:
Dividend Per Share: 1.14 USD
Earnings Per Share: 3.64 USD
P/E Ratio: 23.38
Exchange: NAS
Market Capitalization: 14.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 2.29%
DGR5: 0.63%
DGR10: 6.64%
DGR20: 10.85%