Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 6:56AM ET - U.S. Markets open in 2 hours and 34 minutes. Dow  1.23% Nasdaq  0.00%

Schwab Total Bond Market (SWLBX)

On Dec 1: 9.11   0.02 (0.22%)

MORE ON SWLBX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 9.11 9.11 9.11 9.11 0 9.11 30-Nov-09 9.13 9.13 9.13 9.13 0 9.13 27-Nov-09 9.12 9.12 9.12 9.12 0 9.12 25-Nov-09 9.11 9.11 9.11 9.11 0 9.11 24-Nov-09 9.10 9.10 9.10 9.10 0 9.10 23-Nov-09 9.08 9.08 9.08 9.08 0 9.08 20-Nov-09 9.08 9.08 9.08 9.08 0 9.08 19-Nov-09 9.08 9.08 9.08 9.08 0 9.08 18-Nov-09 9.07 9.07 9.07 9.07 0 9.07 17-Nov-09 9.09 9.09 9.09 9.09 0 9.09 16-Nov-09 9.09 9.09 9.09 9.09 0 9.09 13-Nov-09 9.06 9.06 9.06 9.06 0 9.06 12-Nov-09 9.04 9.04 9.04 9.04 0 9.04 11-Nov-09 9.03 9.03 9.03 9.03 0 9.03 10-Nov-09 9.03 9.03 9.03 9.03 0 9.03 9-Nov-09 9.02 9.02 9.02 9.02 0 9.02 6-Nov-09 9.02 9.02 9.02 9.02 0 9.02 5-Nov-09 9.01 9.01 9.01 9.01 0 9.01 4-Nov-09 9.00 9.00 9.00 9.00 0 9.00 3-Nov-09 9.02 9.02 9.02 9.02 0 9.02 2-Nov-09 9.03 9.03 9.03 9.03 0 9.03 30-Oct-09 9.04 9.04 9.04 9.04 0 9.04 30-Oct-09 $ 0.028 Dividend 29-Oct-09 9.01 9.01 9.01 9.01 0 8.98 28-Oct-09 9.03 9.03 9.03 9.03 0 9.00 27-Oct-09 9.01 9.01 9.01 9.01 0 8.98 26-Oct-09 8.98 8.98 8.98 8.98 0 8.95 23-Oct-09 9.00 9.00 9.00 9.00 0 8.97 22-Oct-09 9.02 9.02 9.02 9.02 0 8.99 21-Oct-09 9.02 9.02 9.02 9.02 0 8.99 20-Oct-09 9.04 9.04 9.04 9.04 0 9.01 19-Oct-09 9.02 9.02 9.02 9.02 0 8.99 16-Oct-09 9.02 9.02 9.02 9.02 0 8.99 15-Oct-09 9.00 9.00 9.00 9.00 0 8.97 14-Oct-09 9.02 9.02 9.02 9.02 0 8.99 13-Oct-09 9.05 9.05 9.05 9.05 0 9.02 12-Oct-09 9.02 9.02 9.02 9.02 0 8.99 9-Oct-09 9.02 9.02 9.02 9.02 0 8.99 8-Oct-09 9.06 9.06 9.06 9.06 0 9.03 7-Oct-09 9.08 9.08 9.08 9.08 0 9.05 6-Oct-09 9.06 9.06 9.06 9.06 0 9.03 5-Oct-09 9.06 9.06 9.06 9.06 0 9.03 2-Oct-09 9.06 9.06 9.06 9.06 0 9.03 1-Oct-09 9.07 9.07 9.07 9.07 0 9.04 30-Sep-09 9.03 9.03 9.03 9.03 0 9.00 30-Sep-09 $ 0.027 Dividend 29-Sep-09 9.04 9.04 9.04 9.04 0 8.98 28-Sep-09 9.04 9.04 9.04 9.04 0 8.98 25-Sep-09 9.03 9.03 9.03 9.03 0 8.98 24-Sep-09 9.02 9.02 9.02 9.02 0 8.97 23-Sep-09 9.01 9.01 9.01 9.01 0 8.96 22-Sep-09 9.00 9.00 9.00 9.00 0 8.95 21-Sep-09 8.99 8.99 8.99 8.99 0 8.94 18-Sep-09 8.99 8.99 8.99 8.99 0 8.94 17-Sep-09 9.01 9.01 9.01 9.01 0 8.96 16-Sep-09 8.98 8.98 8.98 8.98 0 8.93 15-Sep-09 8.98 8.98 8.98 8.98 0 8.93 14-Sep-09 8.99 8.99 8.99 8.99 0 8.94 11-Sep-09 9.01 9.01 9.01 9.01 0 8.96 10-Sep-09 9.00 9.00 9.00 9.00 0 8.95 9-Sep-09 8.96 8.96 8.96 8.96 0 8.91 8-Sep-09 8.96 8.96 8.96 8.96 0 8.91 4-Sep-09 8.96 8.96 8.96 8.96 0 8.91 3-Sep-09 8.99 8.99 8.99 8.99 0 8.94 2-Sep-09 9.00 9.00 9.00 9.00 0 8.95 1-Sep-09 8.97 8.97 8.97 8.97 0 8.92 31-Aug-09 8.96 8.96 8.96 8.96 0 8.91 31-Aug-09 $ 0.026 Dividend 28-Aug-09 8.95 8.95 8.95 8.95 0 8.87 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions