Schwab ® U.S. Large-Cap Growth Index Fund (SWLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
119.91
-2.73 (-2.23%)
Feb 21, 2025, 8:01 PM EST
SWLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | -0.53% |
| Feb 19, 2025 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
| Feb 18, 2025 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | -0.02% |
| Feb 14, 2025 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | 0.12% |
| Feb 13, 2025 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 1.27% |
| Feb 12, 2025 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | -0.09% |
| Feb 11, 2025 | 121.73 | 121.73 | 121.73 | 121.73 | 121.73 | -0.27% |
| Feb 10, 2025 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 1.00% |
| Feb 7, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -1.19% |
| Feb 6, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 0.59% |
| Feb 5, 2025 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | 0.20% |
| Feb 4, 2025 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | 1.18% |
| Feb 3, 2025 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | -1.04% |
| Jan 31, 2025 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | -0.32% |
| Jan 30, 2025 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | 0.22% |
| Jan 29, 2025 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -0.66% |
| Jan 28, 2025 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | 2.22% |
| Jan 27, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -2.92% |
| Jan 24, 2025 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | -0.40% |
| Jan 23, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | 0.39% |
| Jan 22, 2025 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | 1.48% |
| Jan 21, 2025 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | 0.70% |
| Jan 17, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 1.24% |
| Jan 16, 2025 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | -0.74% |
| Jan 15, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | 2.43% |
| Jan 14, 2025 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | -0.37% |
| Jan 13, 2025 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.37% |
| Jan 10, 2025 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | -1.56% |
| Jan 8, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | 0.17% |
| Jan 7, 2025 | 119.56 | 119.56 | 119.56 | 119.56 | 119.56 | -1.92% |
| Jan 6, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.13% |
| Jan 3, 2025 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | 1.61% |
| Jan 2, 2025 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | -0.17% |
| Dec 31, 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | -0.92% |
| Dec 30, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | -1.14% |
| Dec 27, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | -1.49% |
| Dec 26, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | -0.15% |
| Dec 24, 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | 1.30% |
| Dec 23, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 2.57% |
| Dec 20, 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.50% |
| Dec 19, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | 0.06% |
| Dec 18, 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | -3.44% |
| Dec 17, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | -0.29% |
| Dec 16, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | 1.16% |
| Dec 13, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | -0.32% |
| Dec 12, 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.19 | -0.62% |
| Dec 11, 2024 | 123.57 | 123.57 | 123.57 | 123.57 | 122.95 | 1.70% |
| Dec 10, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.89 | -0.30% |
| Dec 9, 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.25 | -0.68% |
| Dec 6, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.08 | 0.81% |
| Dec 5, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.11 | -0.11% |
| Dec 4, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.24 | 1.41% |
| Dec 3, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 119.55 | 0.59% |
| Dec 2, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 118.86 | 0.89% |
| Nov 29, 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 117.81 | 0.81% |
| Nov 27, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 116.87 | -0.74% |
| Nov 26, 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 117.73 | 0.92% |
| Nov 25, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.66 | 0.07% |
| Nov 22, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 116.58 | 0.15% |
| Nov 21, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.41 | 0.23% |
| Nov 20, 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.14 | -0.16% |
| Nov 19, 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.33 | 1.12% |
| Nov 18, 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.05 | 0.39% |
| Nov 15, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 114.60 | -2.11% |
| Nov 14, 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.07 | -0.61% |
| Nov 13, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 117.78 | -0.08% |
| Nov 12, 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 117.87 | 0.06% |
| Nov 11, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.80 | -0.02% |
| Nov 8, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 117.82 | 0.35% |
| Nov 7, 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 117.42 | 1.67% |
| Nov 6, 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 115.48 | 2.54% |
| Nov 5, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.63 | 1.43% |
| Nov 4, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.04 | -0.35% |
| Nov 1, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.43 | 0.71% |
| Oct 31, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.64 | -2.76% |
| Oct 30, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 113.78 | -0.45% |
| Oct 29, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.30 | 0.81% |
| Oct 28, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.39 | 0.13% |
| Oct 25, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.24 | 0.48% |
| Oct 24, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 112.70 | 0.67% |
| Oct 23, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 111.95 | -1.54% |
| Oct 22, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 113.70 | 0.10% |
| Oct 21, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 113.59 | 0.33% |
| Oct 18, 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.22 | 0.59% |
| Oct 17, 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 112.55 | 0.06% |
| Oct 16, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 112.48 | 0.18% |
| Oct 15, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.28 | -0.97% |
| Oct 14, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.38 | 0.88% |
| Oct 11, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.39 | 0.26% |
| Oct 10, 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.10 | -0.03% |
| Oct 9, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.13 | 0.71% |
| Oct 8, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.34 | 1.64% |
| Oct 7, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 109.54 | -1.16% |
| Oct 4, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 110.82 | 1.10% |
| Oct 3, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 109.61 | 0.05% |
| Oct 2, 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 109.56 | 0.07% |
| Oct 1, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 109.49 | -1.37% |
| Sep 30, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.01 | 0.49% |
| Sep 27, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 110.47 | -0.55% |
| Sep 26, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.08 | 0.21% |