Schwab ® U.S. Large-Cap Value Index Fund (SWLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.68
+0.05 (0.09%)
At close: May 30, 2025
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | 0.41% |
| May 28, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -0.76% |
| May 27, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 1.62% |
| May 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -0.19% |
| May 22, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.36% |
| May 21, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -1.92% |
| May 20, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.22% |
| May 19, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.15% |
| May 16, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 0.95% |
| May 15, 2025 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0.98% |
| May 14, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.63% |
| May 13, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -0.20% |
| May 12, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 2.16% |
| May 9, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.02% |
| May 8, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.61% |
| May 7, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.55% |
| May 6, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | -0.61% |
| May 5, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -0.50% |
| May 2, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 1.61% |
| May 1, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.14% |
| Apr 30, 2025 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | 0.14% |
| Apr 29, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.55% |
| Apr 28, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.36% |
| Apr 25, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.21% |
| Apr 24, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.24% |
| Apr 23, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.89% |
| Apr 22, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 2.36% |
| Apr 21, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -1.93% |
| 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% |