Schwab US Large-Cap Value Index (SWLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.50
+0.14 (0.86%)
Dec 3, 2025, 9:30 AM EST
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% |
| Dec 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Dec 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.73% |
| Nov 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% |
| Nov 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.62% |
| Nov 25, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.31% |
| Nov 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.69% |
| Nov 21, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.59% |
| Nov 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.07% |
| Nov 19, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Nov 18, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.06% |
| Nov 14, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Nov 13, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.23% |
| Nov 12, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| Nov 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.62% |
| Nov 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% |
| Nov 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.69% |
| Nov 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.50% |
| Nov 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.63% |
| Nov 4, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.56% |
| Nov 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| Oct 31, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.38% |
| Oct 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.37% |
| Oct 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.74% |
| Oct 28, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.68% |
| Oct 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| Oct 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.62% |
| Oct 23, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.44% |
| Oct 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.44% |
| Oct 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.06% |
| Oct 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.01% |
| Oct 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.51% |
| Oct 16, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.94% |
| Oct 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.31% |
| Oct 14, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.76% |
| Oct 13, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.09% |
| Oct 10, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.07% |
| Oct 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.62% |
| Oct 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Oct 7, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% |
| Oct 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.12% |
| Oct 3, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.44% |
| 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% |