SWLVX Fund Historical Price Quotes NMFQS:SWLVX
Large Value | Schwab Funds
$18.34
↑
$0.12 (0.66%)
Last Updated: Jul 08, 2026
SWLVX Historical Data
You're viewing historical data for Schwab U.S. Large-Cap Value Index Fund (SWLVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-12-24 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-12-23 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-12-22 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-12-19 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-12-18 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-12-17 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2025-12-16 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2025-12-15 | $16.31 | $16.31 | $16.31 | $16.31 | 0 |
| 2025-12-12 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-12-11 | $16.71 | $16.71 | $16.71 | $16.71 | 0 |
| 2025-12-10 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-12-09 | $16.38 | $16.38 | $16.38 | $16.38 | 0 |
| 2025-12-08 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2025-12-05 | $16.52 | $16.52 | $16.52 | $16.52 | 0 |
| 2025-12-04 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-12-03 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-12-02 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-12-01 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-11-28 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-11-26 | $16.36 | $16.36 | $16.36 | $16.36 | 0 |
| 2025-11-25 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-11-24 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-11-21 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-11-20 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2025-11-19 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2025-11-18 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2025-11-17 | $15.90 | $15.90 | $15.90 | $15.90 | 0 |
| 2025-11-14 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-11-13 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-11-12 | $16.32 | $16.32 | $16.32 | $16.32 | 0 |
| 2025-11-11 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-11-10 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-11-07 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-11-06 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-11-05 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-11-04 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2025-11-03 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2025-10-31 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-10-30 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2025-10-29 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-10-28 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2025-10-27 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2025-10-24 | $16.19 | $16.19 | $16.19 | $16.19 | 0 |
| 2025-10-23 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-10-22 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-10-21 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-10-20 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2025-10-17 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2025-10-16 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2025-10-15 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |