Schwab US Large-Cap Value Index (SWLVX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Jun 27, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jun 26, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jun 25, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| Jun 24, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Jun 21, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Jun 20, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Jun 18, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| Jun 17, 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| Jun 14, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| Jun 13, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - |
| Jun 12, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| Jun 11, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jun 10, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| Jun 07, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Jun 06, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 05, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | - |
| Jun 04, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| Jun 03, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| May 31, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| May 30, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| May 29, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| May 28, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| May 24, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| May 23, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| May 22, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| May 21, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| May 20, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| May 17, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| May 16, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| May 15, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| May 14, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| May 13, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| May 10, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| May 09, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| May 08, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| May 07, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| May 06, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| May 03, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| May 02, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| May 01, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Apr 30, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Apr 29, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| Apr 26, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Apr 25, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Apr 24, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| Apr 23, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| Apr 22, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Apr 19, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 18, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| Apr 17, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Apr 16, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| Apr 15, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| Apr 12, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Apr 11, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Apr 10, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Apr 09, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Apr 08, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Apr 05, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Apr 04, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| Apr 03, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Apr 02, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Apr 01, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Mar 28, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Mar 27, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| Mar 26, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Mar 25, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Mar 22, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Mar 21, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Mar 20, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Mar 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Mar 18, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| Mar 15, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| Mar 14, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| Mar 13, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Mar 12, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Mar 11, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Mar 08, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 07, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 06, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Mar 05, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| Mar 04, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Mar 01, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| Feb 29, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Feb 28, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Feb 27, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Feb 26, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Feb 23, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Feb 22, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Feb 21, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Feb 20, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| Feb 16, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Feb 15, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Feb 14, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Feb 13, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Feb 12, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| Feb 09, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| Feb 08, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| Feb 07, 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| Feb 06, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| *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.