Schwab ® U.S. Large-Cap Growth Index Fund (SWLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
117.00
+0.27 (0.23%)
Nov 22, 2024, 8:06 AM EST
SWLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.23% |
| Nov 20, 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | -0.16% |
| Nov 19, 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 1.12% |
| Nov 18, 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | 0.39% |
| Nov 15, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | -2.11% |
| Nov 14, 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | -0.61% |
| Nov 13, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | -0.08% |
| Nov 12, 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | 0.06% |
| Nov 11, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.02% |
| Nov 8, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | 0.35% |
| Nov 7, 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | 1.67% |
| Nov 6, 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | 2.54% |
| Nov 5, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 1.43% |
| Nov 4, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.35% |
| Nov 1, 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | 0.71% |
| Oct 31, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -2.76% |
| Oct 30, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | -0.45% |
| Oct 29, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | 0.81% |
| Oct 28, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 0.13% |
| Oct 25, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | 0.48% |
| Oct 24, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | 0.67% |
| Oct 23, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | -1.54% |
| Oct 22, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | 0.10% |
| Oct 21, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | 0.33% |
| Oct 18, 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | 0.59% |
| Oct 17, 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | 0.06% |
| Oct 16, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.18% |
| Oct 15, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -0.97% |
| Oct 14, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | 0.88% |
| Oct 11, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 0.26% |
| Oct 10, 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | -0.03% |
| Oct 9, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | 0.71% |
| Oct 8, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 1.64% |
| Oct 7, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | -1.16% |
| Oct 4, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | 1.10% |
| Oct 3, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | 0.05% |
| Oct 2, 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | 0.07% |
| Oct 1, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | -1.37% |
| Sep 30, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | 0.49% |
| Sep 27, 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | -0.55% |
| Sep 26, 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | 0.21% |
| Sep 25, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 0.13% |
| Sep 24, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | 0.41% |
| Sep 23, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | 0.17% |
| Sep 20, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | -0.16% |
| Sep 19, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 2.37% |
| Sep 18, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | -0.33% |
| Sep 17, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | 0.10% |
| Sep 16, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | -0.34% |
| Sep 13, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 0.48% |
| Sep 12, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 1.08% |
| Sep 11, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | 2.14% |
| Sep 10, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 0.95% |
| Sep 9, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | 1.25% |
| Sep 6, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | -2.32% |
| Sep 5, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | 0.14% |
| Sep 4, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -0.32% |
| Sep 3, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | -2.98% |
| Aug 30, 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | 1.14% |
| Aug 29, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | -0.31% |
| Aug 28, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | -1.02% |
| Aug 27, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | 0.26% |
| Aug 26, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -0.73% |
| Aug 23, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 1.22% |
| Aug 22, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | -1.52% |
| Aug 21, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.46% |
| Aug 20, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.07% |
| Aug 19, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | 1.19% |
| Aug 16, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0.12% |
| Aug 15, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | 2.07% |
| Aug 14, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | 0.33% |
| Aug 13, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | 2.35% |
| Aug 12, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 0.30% |
| Aug 9, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0.83% |
| Aug 8, 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | 2.97% |
| Aug 7, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | -1.04% |
| Aug 6, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 1.21% |
| Aug 5, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | -3.47% |
| Aug 2, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | -2.14% |
| Aug 1, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | -1.82% |
| Jul 31, 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | 2.69% |
| Jul 30, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -1.38% |
| Jul 29, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | 0.19% |
| Jul 26, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.86% |
| Jul 25, 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | -1.02% |
| Jul 24, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | -3.81% |
| Jul 23, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | 0.14% |
| Jul 22, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | 1.54% |
| Jul 19, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | -0.60% |
| Jul 18, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | -0.77% |
| Jul 17, 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 108.78 | -2.81% |
| Jul 16, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | -0.11% |
| Jul 15, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | 0.31% |
| Jul 12, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | 0.55% |
| Jul 11, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | -2.11% |
| Jul 10, 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | 1.01% |
| Jul 9, 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | 0.09% |
| Jul 8, 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | 0.10% |
| Jul 5, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | 1.05% |
| Jul 3, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | 0.88% |