Schwab U.S. Large-Cap Value Index Fund (SWLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.89
-0.02 (-0.10%)
At close: Oct 13, 2026
SWLVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.10% |
| Oct 12, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.45% |
| Oct 9, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.61% |
| Oct 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Oct 7, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.36% |
| Oct 6, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.56% |
| Oct 5, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.36% |
| Oct 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% |
| Oct 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% |
| Sep 30, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.46% |
| Sep 29, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.36% |
| Sep 28, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.81% |
| Sep 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.46% |
| Sep 24, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.25% |
| Sep 23, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.51% |
| Sep 22, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.30% |
| Sep 21, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.66% |
| Sep 18, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.40% |
| Sep 17, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.66% |
| Sep 16, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.91% |
| Sep 15, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.35% |
| Sep 14, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.10% |
| Sep 11, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.91% |
| Sep 10, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.30% |
| Sep 9, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.55% |
| Sep 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.85% |
| Sep 4, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.64% |
| Sep 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.90% |
| Sep 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.45% |
| Sep 1, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.40% |
| Aug 31, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.55% |
| Aug 28, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Aug 27, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.30% |
| Aug 26, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% |
| Aug 25, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Aug 24, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.40% |
| Aug 21, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Aug 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.99% |
| Aug 19, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.80% |
| Aug 18, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Aug 17, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.74% |
| Aug 14, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.05% |
| Aug 13, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Aug 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Aug 11, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Aug 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Aug 7, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.60% |
| Aug 6, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.05% |
| Aug 5, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Aug 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.96% |