Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Schwab U.S. Large-Cap Value Index Fund (SWLVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
46.25+0.58 (+1.27%)
At close: 08:05AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022------
Jul 01, 202246.2546.2546.2546.2546.25-
Jun 30, 202245.6745.6745.6745.6745.67-
Jun 29, 202245.9945.9945.9945.9945.99-
Jun 28, 202246.2146.2146.2146.2146.21-
Jun 27, 202246.7946.7946.7946.7946.79-
Jun 24, 202246.7946.7946.7946.7946.79-
Jun 23, 202245.5745.5745.5745.5745.57-
Jun 22, 202245.3745.3745.3745.3745.37-
Jun 21, 202245.4545.4545.4545.4545.45-
Jun 17, 202244.4444.4444.4444.4444.44-
Jun 16, 202244.5744.5744.5744.5744.57-
Jun 15, 202245.8845.8845.8845.8845.88-
Jun 14, 202245.5345.5345.5345.5345.53-
Jun 13, 202245.8545.8545.8545.8545.85-
Jun 10, 202247.5847.5847.5847.5847.58-
Jun 09, 202248.6848.6848.6848.6848.68-
Jun 08, 202249.7749.7749.7749.7749.77-
Jun 07, 202250.4350.4350.4350.4350.43-
Jun 06, 202249.8949.8949.8949.8949.89-
Jun 03, 202249.7849.7849.7849.7849.78-
Jun 02, 202250.2650.2650.2650.2650.26-
Jun 01, 202249.6749.6749.6749.6749.67-
May 31, 202250.0450.0450.0450.0450.04-
May 27, 202250.4650.4650.4650.4650.46-
May 26, 202249.5649.5649.5649.5649.56-
May 25, 202248.8448.8448.8448.8448.84-
May 24, 202248.4848.4848.4848.4848.48-
May 23, 202248.4748.4748.4748.4748.47-
May 20, 202247.6147.6147.6147.6147.61-
May 19, 202247.5047.5047.5047.5047.50-
May 18, 202247.7747.7747.7747.7747.77-
May 17, 202249.3849.3849.3849.3849.38-
May 16, 202248.5348.5348.5348.5348.53-
May 13, 202248.5048.5048.5048.5048.50-
May 12, 202247.6847.6847.6847.6847.68-
May 11, 202247.6047.6047.6047.6047.60-
May 10, 202247.9047.9047.9047.9047.90-
May 09, 202248.0548.0548.0548.0548.05-
May 06, 202249.4149.4149.4149.4149.41-
May 05, 202249.5649.5649.5649.5649.56-
May 04, 202250.8250.8250.8250.8250.82-
May 03, 202249.5149.5149.5149.5149.51-
May 02, 202249.0949.0949.0949.0949.09-
Apr 29, 202249.0949.0949.0949.0949.09-
Apr 28, 202250.5750.5750.5750.5750.57-
Apr 27, 202249.7949.7949.7949.7949.79-
Apr 26, 202249.7849.7849.7849.7849.78-
Apr 25, 202250.8050.8050.8050.8050.80-
Apr 22, 202250.7850.7850.7850.7850.78-
Apr 21, 202252.1452.1452.1452.1452.14-
Apr 20, 202252.8252.8252.8252.8252.82-
Apr 19, 202252.4452.4452.4452.4452.44-
Apr 18, 202251.7751.7751.7751.7751.77-
Apr 14, 202251.8351.8351.8351.8351.83-
Apr 13, 202252.1152.1152.1152.1152.11-
Apr 12, 202251.7151.7151.7151.7151.71-
Apr 11, 202251.8751.8751.8751.8751.87-
Apr 08, 202252.3552.3552.3552.3552.35-
Apr 07, 202252.0852.0852.0852.0852.08-
Apr 06, 202251.8751.8751.8751.8751.87-
Apr 05, 202251.8151.8151.8151.8151.81-
Apr 04, 202252.1952.1952.1952.1952.19-
Apr 01, 202252.2752.2752.2752.2752.27-
Mar 31, 202252.0252.0252.0252.0252.02-
Mar 30, 202252.8152.8152.8152.8152.81-
Mar 29, 202252.9652.9652.9652.9652.96-
Mar 28, 202252.4752.4752.4752.4752.47-
Mar 25, 202252.4952.4952.4952.4952.49-
Mar 24, 202252.0052.0052.0052.0052.00-
Mar 23, 202251.4951.4951.4951.4951.49-
Mar 22, 202252.0652.0652.0652.0652.06-
Mar 21, 202251.7551.7551.7551.7551.75-
Mar 18, 202251.6751.6751.6751.6751.67-
Mar 17, 202251.4651.4651.4651.4651.46-
Mar 16, 202250.8550.8550.8550.8550.85-
Mar 15, 202250.0650.0650.0650.0650.06-
Mar 14, 202249.4549.4549.4549.4549.45-
Mar 11, 202249.5049.5049.5049.5049.50-
Mar 10, 202249.9049.9049.9049.9049.90-
Mar 09, 202249.9449.9449.9449.9449.94-
Mar 08, 202249.1049.1049.1049.1049.10-
Mar 07, 202249.4849.4849.4849.4849.48-
Mar 04, 202250.6250.6250.6250.6250.62-
Mar 03, 202250.8150.8150.8150.8150.81-
Mar 02, 202250.8050.8050.8050.8050.80-
Mar 01, 202249.7949.7949.7949.7949.79-
Feb 28, 202250.6050.6050.6050.6050.60-
Feb 25, 202250.8650.8650.8650.8650.86-
Feb 24, 202249.4349.4349.4349.4349.43-
Feb 23, 202249.3749.3749.3749.3749.37-
Feb 22, 202250.0250.0250.0250.0250.02-
Feb 18, 202250.4250.4250.4250.4250.42-
Feb 17, 202250.6550.6550.6550.6550.65-
Feb 16, 202251.4451.4451.4451.4451.44-
Feb 15, 202251.3551.3551.3551.3551.35-
Feb 14, 202250.7750.7750.7750.7750.77-
Feb 11, 202251.1951.1951.1951.1951.19-
Feb 10, 202251.7051.7051.7051.7051.70-
Feb 09, 202252.4252.4252.4252.4252.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement