Schwab ® U.S. Large-Cap Value Index Fund (SWLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.82
+0.18 (0.33%)
Apr 17, 2025, 4:00 PM EDT
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.33% |
| Apr 16, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -1.14% |
| Apr 15, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.25% |
| Apr 14, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 1.17% |
| Apr 11, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.54% |
| Apr 10, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -2.92% |
| Apr 9, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 7.13% |
| Apr 8, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -1.41% |
| Apr 7, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.68% |
| Apr 4, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -6.02% |
| Apr 3, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -4.18% |
| Apr 2, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.67% |
| Apr 1, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.07% |
| Mar 31, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.95% |
| Mar 28, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -1.31% |
| Mar 27, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -0.31% |
| Mar 26, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Mar 25, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.20% |
| Mar 24, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 1.38% |
| Mar 21, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -0.41% |
| Mar 20, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.24% |
| Mar 19, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.76% |
| Mar 18, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.39% |
| Mar 17, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.30% |
| Mar 14, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.82% |
| Mar 13, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.67% |
| Mar 12, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.37% |
| Mar 11, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -1.18% |
| Mar 10, 2025 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -1.47% |
| Mar 7, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.63% |
| Mar 6, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.93% |
| Mar 5, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 0.84% |
| Mar 4, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -1.92% |
| Mar 3, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -1.01% |
| Feb 28, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 1.35% |
| Feb 27, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.32% |
| Feb 26, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -0.37% |
| Feb 25, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.12% |
| Feb 24, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | 0.10% |
| Feb 21, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -1.37% |
| Feb 20, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | -0.48% |
| Feb 19, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.31% |
| Feb 18, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 0.61% |
| Feb 14, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.10% |
| Feb 13, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | 0.79% |
| Feb 12, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -0.50% |
| Feb 11, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.20% |
| Feb 10, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.27% |
| Feb 7, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.63% |
| Feb 6, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.02% |