Schwab US Large-Cap Value Index (SWLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.74
-0.01 (-0.06%)
Aug 29, 2025, 4:00 PM EDT
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.73% |
| Jul 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.87% |
| Jul 21, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.08% |
| Jul 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jul 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.56% |
| Jul 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.36% |
| Jul 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.24% |
| Jul 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Jul 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.50% |
| Jul 10, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.55% |
| Jul 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.26% |
| Jul 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.05% |
| Jul 7, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.82% |
| Jul 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.55% |
| Jul 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Jul 1, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.87% |
| Jun 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.40% |
| Jun 27, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.39% |
| Jun 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.74% |
| Jun 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.60% |
| Jun 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.82% |
| Jun 23, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.78% |
| Jun 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |