Schwab US Large-Cap Growth Idx (SWLGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| May 07, 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| May 06, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | - |
| May 03, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
| May 02, 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| May 01, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - |
| Apr 30, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| Apr 29, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| Apr 26, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
| Apr 25, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
| Apr 24, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | - |
| Apr 23, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Apr 22, 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| Apr 19, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
| Apr 18, 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | - |
| Apr 17, 2024 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
| Apr 16, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 96.86 | - |
| Apr 15, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| Apr 12, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| Apr 11, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Apr 10, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | - |
| Apr 09, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| Apr 08, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| Apr 05, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| Apr 04, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| Apr 03, 2024 | 99.13 | 99.13 | 99.13 | 99.13 | 99.13 | - |
| Apr 02, 2024 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
| Apr 01, 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
| Mar 28, 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| Mar 27, 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| Mar 26, 2024 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | - |
| Mar 25, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | - |
| Mar 22, 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| Mar 21, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| Mar 20, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
| Mar 19, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | - |
| Mar 18, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Mar 15, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| Mar 14, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| Mar 13, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
| Mar 12, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| Mar 11, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Mar 08, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| Mar 07, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| Mar 06, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Mar 05, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
| Mar 04, 2024 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | - |
| Mar 01, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| Feb 29, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| Feb 28, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
| Feb 27, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| Feb 26, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
| Feb 23, 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
| Feb 22, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
| Feb 21, 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | - |
| Feb 20, 2024 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | - |
| Feb 16, 2024 | 96.28 | 96.28 | 96.28 | 96.28 | 96.28 | - |
| Feb 15, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 96.88 | - |
| Feb 14, 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - |
| Feb 13, 2024 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| Feb 12, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| Feb 09, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
| Feb 08, 2024 | 96.46 | 96.46 | 96.46 | 96.46 | 96.46 | - |
| Feb 07, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| Feb 06, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
| Feb 05, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 02, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
| Feb 01, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
| Jan 31, 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 91.83 | - |
| Jan 30, 2024 | 93.79 | 93.79 | 93.79 | 93.79 | 93.79 | - |
| Jan 29, 2024 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | - |
| Jan 26, 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
| Jan 25, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| Jan 24, 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 93.17 | - |
| Jan 23, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| Jan 22, 2024 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | - |
| Jan 19, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
| Jan 18, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Jan 17, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| Jan 16, 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| Jan 12, 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| Jan 11, 2024 | 90.27 | 90.27 | 90.27 | 90.27 | 90.27 | - |
| Jan 10, 2024 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
| Jan 09, 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | - |
| Jan 08, 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| Jan 05, 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| Jan 04, 2024 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | - |
| Jan 03, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | - |
| Jan 02, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | - |
| Dec 29, 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| Dec 28, 2023 | 89.93 | 89.93 | 89.93 | 89.93 | 89.93 | - |
| Dec 28, 2023 | 0.025 Dividend | |||||
| Dec 27, 2023 | 89.96 | 89.96 | 89.96 | 89.96 | 89.93 | - |
| Dec 26, 2023 | 89.82 | 89.82 | 89.82 | 89.82 | 89.80 | - |
| Dec 22, 2023 | 89.53 | 89.53 | 89.53 | 89.53 | 89.51 | - |
| Dec 21, 2023 | 89.49 | 89.49 | 89.49 | 89.49 | 89.47 | - |
| Dec 20, 2023 | 88.53 | 88.53 | 88.53 | 88.53 | 88.51 | - |
| Dec 19, 2023 | 89.74 | 89.74 | 89.74 | 89.74 | 89.72 | - |
| Dec 18, 2023 | 89.31 | 89.31 | 89.31 | 89.31 | 89.29 | - |
| Dec 15, 2023 | 88.71 | 88.71 | 88.71 | 88.71 | 88.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.