Schwab US Large-Cap Value Index (SWLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.01
+0.01 (0.06%)
Oct 2, 2025, 4:00 PM EDT
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.06% |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Sep 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.19% |
| Sep 29, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Sep 26, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.89% |
| Sep 25, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.50% |
| Sep 24, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.19% |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.06% |
| Sep 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.13% |
| Sep 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Sep 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% |
| Sep 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.25% |
| Sep 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| Sep 15, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Sep 12, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% |
| Sep 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.27% |
| Sep 10, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% |
| Sep 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Sep 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.13% |
| Sep 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Sep 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.77% |
| Sep 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.06% |
| Sep 2, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.44% |
| Aug 29, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.06% |
| Aug 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| Aug 27, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| Aug 26, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.26% |
| Aug 25, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.70% |
| Aug 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.68% |
| Aug 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% |
| Aug 20, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.06% |
| Aug 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.32% |
| Aug 18, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Aug 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.18% |
| Aug 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% |
| Aug 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.94% |
| Aug 12, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.18% |
| Aug 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.27% |
| Aug 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.49% |
| Aug 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Aug 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.01% |
| Aug 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.11% |
| Aug 4, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.01% |
| Aug 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.28% |
| Jul 31, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.84% |
| Jul 30, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.50% |
| Jul 29, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.10% |
| Jul 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.44% |
| Jul 25, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.41% |
| Jul 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.32% |