Schwab U.S. Large-Cap Value Index Fund (SWLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.36
+0.01 (0.06%)
At close: Dec 23, 2025
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.06% |
| Dec 22, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Dec 19, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.43% |
| Dec 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.19% |
| Dec 17, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| Dec 16, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.80% |
| Dec 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.12% |
| Dec 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -2.51% |
| Dec 11, 2025 | 16.38 | 16.38 | 16.38 | 16.71 | 16.38 | 0.66% |
| Dec 10, 2025 | 16.27 | 16.27 | 16.27 | 16.60 | 16.27 | 1.34% |
| Dec 9, 2025 | 16.06 | 16.06 | 16.06 | 16.38 | 16.06 | -0.18% |
| Dec 8, 2025 | 16.09 | 16.09 | 16.09 | 16.41 | 16.09 | -0.67% |
| Dec 5, 2025 | 16.20 | 16.20 | 16.20 | 16.52 | 16.19 | 0.12% |
| Dec 4, 2025 | 16.18 | 16.18 | 16.18 | 16.50 | 16.18 | - |
| Dec 3, 2025 | 16.18 | 16.18 | 16.18 | 16.50 | 16.18 | 0.86% |
| Dec 2, 2025 | 16.04 | 16.04 | 16.04 | 16.36 | 16.04 | - |
| Dec 1, 2025 | 16.04 | 16.04 | 16.04 | 16.36 | 16.04 | -0.73% |
| Nov 28, 2025 | 16.16 | 16.16 | 16.16 | 16.48 | 16.16 | 0.73% |
| Nov 26, 2025 | 16.04 | 16.04 | 16.04 | 16.36 | 16.04 | 0.62% |
| Nov 25, 2025 | 15.94 | 15.94 | 15.94 | 16.26 | 15.94 | 1.31% |
| Nov 24, 2025 | 15.73 | 15.73 | 15.73 | 16.05 | 15.73 | 0.69% |
| Nov 21, 2025 | 15.63 | 15.63 | 15.63 | 15.94 | 15.63 | 1.59% |
| Nov 20, 2025 | 15.38 | 15.38 | 15.38 | 15.69 | 15.38 | -1.07% |
| Nov 19, 2025 | 15.55 | 15.55 | 15.55 | 15.86 | 15.55 | -0.13% |
| Nov 18, 2025 | 15.57 | 15.57 | 15.57 | 15.88 | 15.57 | -0.13% |
| Nov 17, 2025 | 15.59 | 15.59 | 15.59 | 15.90 | 15.59 | -1.06% |
| Nov 14, 2025 | 15.75 | 15.75 | 15.75 | 16.07 | 15.75 | -0.31% |
| Nov 13, 2025 | 15.80 | 15.80 | 15.80 | 16.12 | 15.80 | -1.23% |
| Nov 12, 2025 | 16.00 | 16.00 | 16.00 | 16.32 | 16.00 | 0.37% |
| Nov 11, 2025 | 15.94 | 15.94 | 15.94 | 16.26 | 15.94 | 0.62% |
| Nov 10, 2025 | 15.84 | 15.84 | 15.84 | 16.16 | 15.84 | 0.69% |
| Nov 7, 2025 | 15.73 | 15.73 | 15.73 | 16.05 | 15.73 | 0.69% |
| Nov 6, 2025 | 15.63 | 15.63 | 15.63 | 15.94 | 15.63 | -0.50% |
| Nov 5, 2025 | 15.71 | 15.71 | 15.71 | 16.02 | 15.70 | 0.63% |
| Nov 4, 2025 | 15.61 | 15.61 | 15.61 | 15.92 | 15.61 | -0.56% |
| Nov 3, 2025 | 15.70 | 15.70 | 15.70 | 16.01 | 15.69 | -0.25% |
| Oct 31, 2025 | 15.73 | 15.73 | 15.73 | 16.05 | 15.73 | 0.38% |
| Oct 30, 2025 | 15.68 | 15.68 | 15.68 | 15.99 | 15.68 | -0.37% |
| Oct 29, 2025 | 15.73 | 15.73 | 15.73 | 16.05 | 15.73 | -0.74% |
| Oct 28, 2025 | 15.85 | 15.85 | 15.85 | 16.17 | 15.85 | -0.68% |
| Oct 27, 2025 | 15.96 | 15.96 | 15.96 | 16.28 | 15.96 | 0.56% |
| Oct 24, 2025 | 15.87 | 15.87 | 15.87 | 16.19 | 15.87 | 0.62% |
| Oct 23, 2025 | 15.77 | 15.77 | 15.77 | 16.09 | 15.77 | 0.44% |
| Oct 22, 2025 | 15.71 | 15.71 | 15.71 | 16.02 | 15.70 | -0.44% |
| Oct 21, 2025 | 15.77 | 15.77 | 15.77 | 16.09 | 15.77 | 0.06% |
| Oct 20, 2025 | 15.76 | 15.76 | 15.76 | 16.08 | 15.76 | 1.01% |
| Oct 17, 2025 | 15.61 | 15.61 | 15.61 | 15.92 | 15.61 | 0.51% |
| Oct 16, 2025 | 15.53 | 15.53 | 15.53 | 15.84 | 15.53 | -0.94% |
| Oct 15, 2025 | 15.68 | 15.68 | 15.68 | 15.99 | 15.68 | 0.31% |
| Oct 14, 2025 | 15.63 | 15.63 | 15.63 | 15.94 | 15.63 | 0.76% |