Schwab Total Stock Fund Price History

SWTSX Fund  USD 102.79  0.44  0.43%   
Below is the normalized historical share price chart for Schwab Total Stock extending back to July 12, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Schwab Total stands at 102.79, as last reported on the 27th of November, with the highest price reaching 102.79 and the lowest price hitting 102.79 during the day.
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Schwab Mutual Fund, it is important to understand the factors that can impact its price. At this stage we consider Schwab Mutual Fund to be very steady. Schwab Total Stock owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.17, which indicates the fund had a 0.17% return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Schwab Total Stock, which you can use to evaluate the volatility of the fund. Please validate Schwab Total's Risk Adjusted Performance of 0.1301, semi deviation of 0.6526, and Coefficient Of Variation of 589.29 to confirm if the risk estimate we provide is consistent with the expected return of 0.13%.
  
Schwab Mutual Fund price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1651

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSWTSXAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 0.8
  actual daily
7
93% of assets are more volatile

Expected Return

 0.13
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Schwab Total is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Schwab Total by adding it to a well-diversified portfolio.

Schwab Total Mutual Fund Price History Chart

There are several ways to analyze Schwab Total Stock Fund price data. The simplest method is using a basic Schwab candlestick price chart, which shows Schwab Total price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 2024102.79
Lowest PriceSeptember 6, 202491.51

Schwab Total November 27, 2024 Mutual Fund Price Synopsis

Various analyses of Schwab Total's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Schwab Mutual Fund. It can be used to describe the percentage change in the price of Schwab Total from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Schwab Mutual Fund.
Schwab Total Price Action Indicator 0.22 
Schwab Total Price Rate Of Daily Change 1.00 

Schwab Total November 27, 2024 Mutual Fund Price Analysis

When benchmark price declines in a down market, there may be an uptick in Schwab Total Stock Fund price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Schwab Total intraday prices and daily technical indicators to check the level of noise trading in Schwab Total Stock Fund and then apply it to test your longer-term investment strategies against Schwab.

Schwab Mutual Fund Price History Data

The price series of Schwab Total for the period between Thu, Aug 29, 2024 and Wed, Nov 27, 2024 has a statistical range of 11.28 with a coefficient of variation of 2.84. The price distribution for the period has arithmetic mean of 97.72. The median price for the last 90 days is 97.49. The company had dividends distributed to its stock-holders on 12/20/2019.
OpenHighLowCloseVolume
11/27/2024
 102.79  102.79  102.79  102.79 
11/25/2024 102.79  102.79  102.79  102.79  1.00 
11/22/2024 102.35  102.35  102.35  102.35  1.00 
11/21/2024 101.80  101.80  101.80  101.80  1.00 
11/20/2024 101.09  101.09  101.09  101.09  1.00 
11/19/2024 101.03  101.03  101.03  101.03  1.00 
11/18/2024 100.56  100.56  100.56  100.56  1.00 
11/15/2024 100.14  100.14  100.14  100.14  1.00 
11/14/2024 101.46  101.46  101.46  101.46  1.00 
11/13/2024 102.14  102.14  102.14  102.14  1.00 
11/12/2024 102.21  102.21  102.21  102.21  1.00 
11/11/2024 102.61  102.61  102.61  102.61  1.00 
11/08/2024 102.30  102.30  102.30  102.30  1.00 
11/07/2024 101.86  101.86  101.86  101.86  1.00 
11/06/2024 101.16  101.16  101.16  101.16  1.00 
11/05/2024 98.39  98.39  98.39  98.39  1.00 
11/04/2024 97.13  97.13  97.13  97.13  1.00 
11/01/2024 97.35  97.35  97.35  97.35  1.00 
10/31/2024 96.95  96.95  96.95  96.95  1.00 
10/30/2024 98.73  98.73  98.73  98.73  1.00 
10/29/2024 99.02  99.02  99.02  99.02  1.00 
10/28/2024 98.87  98.87  98.87  98.87  1.00 
10/25/2024 98.48  98.48  98.48  98.48  1.00 
10/24/2024 98.56  98.56  98.56  98.56  1.00 
10/23/2024 98.32  98.32  98.32  98.32  1.00 
10/22/2024 99.21  99.21  99.21  99.21  1.00 
10/21/2024 99.31  99.31  99.31  99.31  1.00 
10/18/2024 99.62  99.62  99.62  99.62  1.00 
10/17/2024 99.24  99.24  99.24  99.24  1.00 
10/16/2024 99.26  99.26  99.26  99.26  1.00 
10/15/2024 98.72  98.72  98.72  98.72  1.00 
10/14/2024 99.40  99.40  99.40  99.40  1.00 
10/11/2024 98.65  98.65  98.65  98.65  1.00 
10/10/2024 97.92  97.92  97.92  97.92  1.00 
10/09/2024 98.11  98.11  98.11  98.11  1.00 
10/08/2024 97.42  97.42  97.42  97.42  1.00 
10/07/2024 96.57  96.57  96.57  96.57  1.00 
10/04/2024 97.49  97.49  97.49  97.49  1.00 
10/03/2024 96.54  96.54  96.54  96.54  1.00 
10/02/2024 96.74  96.74  96.74  96.74  1.00 
10/01/2024 96.71  96.71  96.71  96.71  1.00 
09/30/2024 97.65  97.65  97.65  97.65  1.00 
09/27/2024 97.27  97.27  97.27  97.27  1.00 
09/26/2024 97.34  97.34  97.34  97.34  1.00 
09/25/2024 96.90  96.90  96.90  96.90  1.00 
09/24/2024 97.17  97.17  97.17  97.17  1.00 
09/23/2024 96.94  96.94  96.94  96.94  1.00 
09/20/2024 96.69  96.69  96.69  96.69  1.00 
09/19/2024 96.94  96.94  96.94  96.94  1.00 
09/18/2024 95.28  95.28  95.28  95.28  1.00 
09/17/2024 95.52  95.52  95.52  95.52  1.00 
09/16/2024 95.43  95.43  95.43  95.43  1.00 
09/13/2024 95.24  95.24  95.24  95.24  1.00 
09/12/2024 94.56  94.56  94.56  94.56  1.00 
09/11/2024 93.83  93.83  93.83  93.83  1.00 
09/10/2024 92.88  92.88  92.88  92.88  1.00 
09/09/2024 92.52  92.52  92.52  92.52  1.00 
09/06/2024 91.51  91.51  91.51  91.51  1.00 
09/05/2024 93.11  93.11  93.11  93.11  1.00 
09/04/2024 93.41  93.41  93.41  93.41  1.00 
09/03/2024 93.57  93.57  93.57  93.57  1.00 

About Schwab Total Mutual Fund history

Schwab Total investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Schwab is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Schwab Total Stock will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Schwab Total stock prices may prove useful in developing a viable investing in Schwab Total
The fund generally invests at least 80 percent of its net assets in these stocks typically, the actual percentage is considerably higher. It generally gives the same weight to a given stock as the index does. The index is designed to measure all publicly traded stocks of companies headquartered in the United States for which pricing information is readily available the index contains 4,113 stocks as of December 31, 2023. It is non-diversified.

Schwab Total Mutual Fund Technical Analysis

Schwab Total technical mutual fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
A focus of Schwab Total technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Schwab Total trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Holdings Now

   

Portfolio Holdings

Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
All  Next Launch Module

Schwab Total Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Schwab Total's price direction in advance. Along with the technical and fundamental analysis of Schwab Mutual Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Schwab to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Schwab Mutual Fund

Schwab Total financial ratios help investors to determine whether Schwab Mutual Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Schwab with respect to the benefits of owning Schwab Total security.
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.