Schwab US Large-Cap Value Index (SWLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
-0.07 (-0.44%)
At close: Oct 22, 2025
SWLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.06% |
| Sep 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.13% |
| Sep 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
| Sep 18, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% |
| Sep 17, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.25% |
| Sep 16, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| Sep 15, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Sep 12, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% |
| Sep 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.27% |
| Sep 10, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% |
| Sep 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Sep 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.13% |
| Sep 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.19% |
| Sep 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.77% |
| Sep 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.06% |
| Sep 2, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.44% |
| 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% |