Nasdaq - Delayed Quote
USD
Schwab US Large-Cap Growth Idx (SWLGX)
17.50
-0.52
(-2.89%)
At close: October 30 at 8:04:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.50
17.50
17.50
17.50
17.50
-
Oct 29, 2026
18.02
18.02
18.02
18.02
18.02
-
Oct 28, 2026
18.29
18.29
18.29
18.29
18.29
-
Oct 27, 2026
18.19
18.19
18.19
18.19
18.19
-
Oct 26, 2026
17.98
17.98
17.98
17.98
17.98
-
Oct 23, 2026
17.80
17.80
17.80
17.80
17.80
-
Oct 22, 2026
17.86
17.86
17.86
17.86
17.86
-
Oct 21, 2026
18.38
18.38
18.38
18.38
18.38
-
Oct 20, 2026
18.21
18.21
18.21
18.21
18.21
-
Oct 19, 2026
18.24
18.24
18.24
18.24
18.24
-
Oct 16, 2026
18.07
18.07
18.07
18.07
18.07
-
Oct 15, 2026
18.48
18.48
18.48
18.48
18.48
-
Oct 14, 2026
18.48
18.48
18.48
18.48
18.48
-
Oct 13, 2026
18.91
18.91
18.91
18.91
18.91
-
Oct 12, 2026
18.91
18.91
18.91
18.91
18.91
-
Oct 9, 2026
19.03
19.03
19.03
19.03
19.03
-
Oct 8, 2026
18.91
18.91
18.91
18.91
18.91
-
Oct 7, 2026
19.16
19.16
19.16
19.16
19.16
-
Oct 6, 2026
19.22
19.22
19.22
19.22
19.22
-
Oct 5, 2026
19.09
19.09
19.09
19.09
19.09
-
Oct 2, 2026
18.90
18.90
18.90
18.90
18.90
-
Oct 1, 2026
18.70
18.70
18.70
18.70
18.70
-
Sep 30, 2026
18.63
18.63
18.63
18.63
18.63
-
Sep 29, 2026
18.64
18.64
18.64
18.64
18.64
-
Sep 28, 2026
18.62
18.62
18.62
18.62
18.62
-
Sep 25, 2026
18.78
18.78
18.78
18.78
18.78
-
Sep 24, 2026
18.69
18.69
18.69
18.69
18.69
-
Sep 23, 2026
18.65
18.65
18.65
18.65
18.65
-
Sep 22, 2026
18.85
18.85
18.85
18.85
18.85
-
Sep 21, 2026
18.78
18.78
18.78
18.78
18.78
-
Sep 18, 2026
18.34
18.34
18.34
18.34
18.34
-
Sep 17, 2026
18.22
18.22
18.22
18.22
18.22
-
Sep 16, 2026
17.93
17.93
17.93
17.93
17.93
-
Sep 15, 2026
17.92
17.92
17.92
17.92
17.92
-
Sep 14, 2026
18.02
18.02
18.02
18.02
18.02
-
Sep 11, 2026
18.17
18.17
18.17
18.17
18.17
-
Sep 10, 2026
18.02
18.02
18.02
18.02
18.02
-
Sep 9, 2026
18.20
18.20
18.20
18.20
18.20
-
Sep 8, 2026
18.28
18.28
18.28
18.28
18.28
-
Sep 4, 2026
18.35
18.35
18.35
18.35
18.35
-
Sep 3, 2026
18.35
18.35
18.35
18.35
18.35
-
Sep 2, 2026
18.10
18.10
18.10
18.10
18.10
-
Sep 1, 2026
18.01
18.01
18.01
18.01
18.01
-
Aug 31, 2026
18.24
18.24
18.24
18.24
18.24
-
Aug 28, 2026
18.24
18.24
18.24
18.24
18.24
-
Aug 27, 2026
18.42
18.42
18.42
18.42
18.42
-
Aug 26, 2026
18.09
18.09
18.09
18.09
18.09
-
Aug 25, 2026
18.11
18.11
18.11
18.11
18.11
-
Aug 24, 2026
17.99
17.99
17.99
17.99
17.99
-
Aug 21, 2026
18.19
18.19
18.19
18.19
18.19
-
Aug 20, 2026
18.10
18.10
18.10
18.10
18.10
-
Aug 19, 2026
18.23
18.23
18.23
18.23
18.23
-
Aug 18, 2026
18.29
18.29
18.29
18.29
18.29
-
Aug 17, 2026
18.58
18.58
18.58
18.58
18.58
-
Aug 14, 2026
18.62
18.62
18.62
18.62
18.62
-
Aug 13, 2026
18.67
18.67
18.67
18.67
18.67
-
Aug 12, 2026
18.49
18.49
18.49
18.49
18.49
-
Aug 11, 2026
18.37
18.37
18.37
18.37
18.37
-
Aug 10, 2026
18.45
18.45
18.45
18.45
18.45
-
Aug 7, 2026
18.52
18.52
18.52
18.52
18.52
-
Aug 6, 2026
18.35
18.35
18.35
18.35
18.35
-
Aug 5, 2026
18.41
18.41
18.41
18.41
18.41
-
Aug 4, 2026
18.46
18.46
18.46
18.46
18.46
-
Aug 3, 2026
17.96
17.96
17.96
17.96
17.96
-
Jul 31, 2026
17.58
17.58
17.58
17.58
17.58
-
Jul 30, 2026
17.44
17.44
17.44
17.44
17.44
-
Jul 29, 2026
16.94
16.94
16.94
16.94
16.94
-
Jul 28, 2026
17.30
17.30
17.30
17.30
17.30
-
Jul 27, 2026
17.41
17.41
17.41
17.41
17.41
-
Jul 24, 2026
17.48
17.48
17.48
17.48
17.48
-
Jul 23, 2026
17.63
17.63
17.63
17.63
17.63
-
Jul 22, 2026
17.96
17.96
17.96
17.96
17.96
-
Jul 21, 2026
18.03
18.03
18.03
18.03
18.03
-
Jul 20, 2026
17.75
17.75
17.75
17.75
17.75
-
Jul 17, 2026
17.75
17.75
17.75
17.75
17.75
-
Jul 16, 2026
18.01
18.01
18.01
18.01
18.01
-
Jul 15, 2026
18.36
18.36
18.36
18.36
18.36
-
Jul 14, 2026
18.31
18.31
18.31
18.31
18.31
-
Jul 13, 2026
18.06
18.06
18.06
18.06
18.06
-
Jul 10, 2026
18.42
18.42
18.42
18.42
18.42
-
Jul 9, 2026
18.33
18.33
18.33
18.33
18.33
-
Jul 8, 2026
18.10
18.10
18.10
18.10
18.10
-
Jul 7, 2026
18.03
18.03
18.03
18.03
18.03
-
Jul 6, 2026
18.27
18.27
18.27
18.27
18.27
-
Jul 2, 2026
18.27
18.27
18.27
18.27
18.27
-
Jul 1, 2026
18.27
18.27
18.27
18.27
18.27
-
Jun 30, 2026
18.46
18.46
18.46
18.46
18.46
-
Jun 29, 2026
18.14
18.14
18.14
18.14
18.14
-
Jun 26, 2026
17.70
17.70
17.70
17.70
17.70
-
Jun 25, 2026
17.55
17.55
17.55
17.55
17.55
-
Jun 24, 2026
17.78
17.78
17.78
17.78
17.78
-
Jun 23, 2026
17.80
17.80
17.80
17.80
17.80
-
Jun 22, 2026
18.09
18.09
18.09
18.09
18.09
-
Jun 18, 2026
18.32
18.32
18.32
18.32
18.32
-
Jun 17, 2026
18.07
18.07
18.07
18.07
18.07
-
Jun 16, 2026
18.32
18.32
18.32
18.32
18.32
-
Jun 15, 2026
18.47
18.47
18.47
18.47
18.47
-
Jun 12, 2026
18.06
18.06
18.06
18.06
18.06
-
Jun 11, 2026
18.05
18.05
18.05
18.05
18.05
-
Jun 10, 2026
17.76
17.76
17.76
17.76
17.76
-
Jun 9, 2026
18.11
18.11
18.11
18.11
18.11
-
Jun 8, 2026
18.25
18.25
18.25
18.25
18.25
-
Jun 5, 2026
18.21
18.21
18.21
18.21
18.21
-
Jun 4, 2026
18.82
18.82
18.82
18.82
18.82
-
Jun 3, 2026
18.78
18.78
18.78
18.78
18.78
-
Jun 2, 2026
19.04
19.04
19.04
19.04
19.04
-
Jun 1, 2026
19.11
19.11
19.11
19.11
19.11
-
May 29, 2026
18.97
18.97
18.97
18.97
18.97
-
May 28, 2026
18.87
18.87
18.87
18.87
18.87
-
May 27, 2026
18.66
18.66
18.66
18.66
18.66
-
May 26, 2026
18.64
18.64
18.64
18.64
18.64
-
May 22, 2026
18.55
18.55
18.55
18.55
18.55
-
May 21, 2026
18.50
18.50
18.50
18.50
18.50
-
May 20, 2026
18.50
18.50
18.50
18.50
18.50
-
May 19, 2026
18.26
18.26
18.26
18.26
18.26
-
May 18, 2026
18.41
18.41
18.41
18.41
18.41
-
May 15, 2026
18.46
18.46
18.46
18.46
18.46
-
May 14, 2026
18.68
18.68
18.68
18.68
18.68
-
May 13, 2026
18.45
18.45
18.45
18.45
18.45
-
May 12, 2026
18.30
18.30
18.30
18.30
18.30
-
May 11, 2026
18.33
18.33
18.33
18.33
18.33
-
May 8, 2026
18.34
18.34
18.34
18.34
18.34
-
May 7, 2026
18.21
18.21
18.21
18.21
18.21
-
May 6, 2026
18.18
18.18
18.18
18.18
18.18
-
May 5, 2026
17.87
17.87
17.87
17.87
17.87
-
May 4, 2026
17.77
17.77
17.77
17.77
17.77
-
May 1, 2026
17.81
17.81
17.81
17.81
17.81
-
Apr 30, 2026
17.69
17.69
17.69
17.69
17.69
-
Apr 29, 2026
17.62
17.62
17.62
17.62
17.62
-
Apr 28, 2026
17.66
17.66
17.66
17.66
17.66
-
Apr 27, 2026
17.80
17.80
17.80
17.80
17.80
-
Apr 24, 2026
17.77
17.77
17.77
17.77
17.77
-
Apr 23, 2026
17.54
17.54
17.54
17.54
17.54
-
Apr 22, 2026
17.76
17.76
17.76
17.76
17.76
-
Apr 21, 2026
17.48
17.48
17.48
17.48
17.48
-
Apr 20, 2026
17.61
17.61
17.61
17.61
17.61
-
Apr 17, 2026
17.67
17.67
17.67
17.67
17.67
-
Apr 16, 2026
17.41
17.41
17.41
17.41
17.41
-
Apr 15, 2026
17.39
17.39
17.39
17.39
17.39
-
Apr 14, 2026
17.08
17.08
17.08
17.08
17.08
-
Apr 13, 2026
16.78
16.78
16.78
16.78
16.78
-
Apr 10, 2026
16.55
16.55
16.55
16.55
16.55
-
Apr 9, 2026
16.52
16.52
16.52
16.52
16.52
-
Apr 8, 2026
16.43
16.43
16.43
16.43
16.43
-
Apr 7, 2026
16.03
16.03
16.03
16.03
16.03
-
Apr 6, 2026
16.01
16.01
16.01
16.01
16.01
-
Apr 2, 2026
15.95
15.95
15.95
15.95
15.95
-
Apr 1, 2026
15.95
15.95
15.95
15.95
15.95
-
Mar 31, 2026
15.81
15.81
15.81
15.81
15.81
-
Mar 30, 2026
15.24
15.24
15.24
15.24
15.24
-
Mar 27, 2026
15.31
15.31
15.31
15.31
15.31
-
Mar 26, 2026
15.66
15.66
15.66
15.66
15.66
-
Mar 25, 2026
16.03
16.03
16.03
16.03
16.03
-
Mar 24, 2026
15.92
15.92
15.92
15.92
15.92
-
Mar 23, 2026
16.10
16.10
16.10
16.10
16.10
-
Mar 20, 2026
15.86
15.86
15.86
15.86
15.86
-
Mar 19, 2026
16.15
16.15
16.15
16.15
16.15
-
Mar 18, 2026
16.21
16.21
16.21
16.21
16.21
-
Mar 17, 2026
16.45
16.45
16.45
16.45
16.45
-
Mar 16, 2026
16.43
16.43
16.43
16.43
16.43
-
Mar 13, 2026
16.24
16.24
16.24
16.24
16.24
-
Mar 12, 2026
16.43
16.43
16.43
16.43
16.43
-
Mar 11, 2026
16.73
16.73
16.73
16.73
16.73
-
Mar 10, 2026
16.73
16.73
16.73
16.73
16.73
-
Mar 9, 2026
16.76
16.76
16.76
16.76
16.76
-
Mar 6, 2026
16.56
16.56
16.56
16.56
16.56
-
Mar 5, 2026
16.79
16.79
16.79
16.79
16.79
-
Mar 4, 2026
16.79
16.79
16.79
16.79
16.79
-
Mar 3, 2026
16.62
16.62
16.62
16.62
16.62
-
Mar 2, 2026
16.74
16.74
16.74
16.74
16.74
-
Feb 27, 2026
16.68
16.68
16.68
16.68
16.68
-
Feb 26, 2026
16.82
16.82
16.82
16.82
16.82
-
Feb 25, 2026
16.98
16.98
16.98
16.98
16.98
-
Feb 24, 2026
16.77
16.77
16.77
16.77
16.77
-
Feb 23, 2026
16.59
16.59
16.59
16.59
16.59
-
Feb 20, 2026
16.82
16.82
16.82
16.82
16.82
-
Feb 19, 2026
16.70
16.70
16.70
16.70
16.70
-
Feb 18, 2026
16.75
16.75
16.75
16.75
16.75
-
Feb 17, 2026
16.65
16.65
16.65
16.65
16.65
-
Feb 13, 2026
16.57
16.57
16.57
16.57
16.57
-
Feb 12, 2026
16.63
16.63
16.63
16.63
16.63
-
Feb 11, 2026
16.97
16.97
16.97
16.97
16.97
-
Feb 10, 2026
17.02
17.02
17.02
17.02
17.02
-
Feb 9, 2026
17.08
17.08
17.08
17.08
17.08
-
Feb 6, 2026
16.92
16.92
16.92
16.92
16.92
-
Feb 5, 2026
16.53
16.53
16.53
16.53
16.53
-
Feb 4, 2026
16.81
16.81
16.81
16.81
16.81
-
Feb 3, 2026
17.01
17.01
17.01
17.01
17.01
-
Feb 2, 2026
17.31
17.31
17.31
17.31
17.31
-
Jan 30, 2026
17.26
17.26
17.26
17.26
17.26
-
Jan 29, 2026
17.40
17.40
17.40
17.40
17.40
-
Jan 28, 2026
17.53
17.53
17.53
17.53
17.53
-
Jan 27, 2026
17.57
17.57
17.57
17.57
17.57
-
Jan 26, 2026
17.45
17.45
17.45
17.45
17.45
-
Jan 23, 2026
17.34
17.34
17.34
17.34
17.34
-
Jan 22, 2026
17.27
17.27
17.27
17.27
17.27
-
Jan 21, 2026
17.13
17.13
17.13
17.13
17.13
-
Jan 20, 2026
16.99
16.99
16.99
16.99
16.99
-
Jan 16, 2026
17.43
17.43
17.43
17.43
17.43
-
Jan 15, 2026
17.43
17.43
17.43
17.43
17.43
-
Jan 14, 2026
17.41
17.41
17.41
17.41
17.41
-
Jan 13, 2026
17.63
17.63
17.63
17.63
17.63
-
Jan 12, 2026
17.68
17.68
17.68
17.68
17.68
-
Jan 9, 2026
17.64
17.64
17.64
17.64
17.64
-
Jan 8, 2026
17.53
17.53
17.53
17.53
17.53
-
Jan 7, 2026
17.66
17.66
17.66
17.66
17.66
-
Jan 6, 2026
17.62
17.62
17.62
17.62
17.62
-
Jan 5, 2026
17.54
17.54
17.54
17.54
17.54
-
Jan 2, 2026
17.48
17.48
17.48
17.48
17.48
-
Dec 31, 2025
17.53
17.53
17.53
17.53
17.53
-
Dec 30, 2025
17.66
17.66
17.66
17.66
17.66
-
Dec 29, 2025
17.70
17.70
17.70
17.70
17.70
-
Dec 26, 2025
17.79
17.79
17.79
17.79
17.79
-
Dec 24, 2025
17.79
17.79
17.79
17.79
17.79
-
Dec 23, 2025
17.75
17.75
17.75
17.75
17.75
-
Dec 22, 2025
17.64
17.64
17.64
17.64
17.64
-
Dec 19, 2025
17.54
17.54
17.54
17.54
17.54
-
Dec 18, 2025
17.31
17.31
17.31
17.31
17.31
-
Dec 17, 2025
17.08
17.08
17.08
17.08
17.08
-
Dec 16, 2025
17.40
17.40
17.40
17.40
17.40
-
Dec 15, 2025
17.36
17.36
17.36
17.36
17.36
-
Dec 12, 2025
0.08
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
17.44
17.44
17.44
17.44
17.44
-
Dec 11, 2025
17.80
17.80
17.80
17.80
17.72
-
Dec 10, 2025
17.82
17.82
17.82
17.82
17.74
-
Dec 9, 2025
17.78
17.78
17.78
17.78
17.70
-
Dec 8, 2025
17.78
17.78
17.78
17.78
17.70
-
Dec 5, 2025
17.80
17.80
17.80
17.80
17.72
-
Dec 4, 2025
17.75
17.75
17.75
17.75
17.67
-
Dec 3, 2025
17.71
17.71
17.71
17.71
17.63
-
Dec 2, 2025
17.73
17.73
17.73
17.73
17.65
-
Dec 1, 2025
17.65
17.65
17.65
17.65
17.57
-
Nov 28, 2025
17.72
17.72
17.72
17.72
17.64
-
Nov 26, 2025
17.64
17.64
17.64
17.64
17.56
-
Nov 25, 2025
17.50
17.50
17.50
17.50
17.42
-
Nov 24, 2025
17.38
17.38
17.38
17.38
17.30
-
Nov 21, 2025
17.00
17.00
17.00
17.00
16.92
-
Nov 20, 2025
16.90
16.90
16.90
16.90
16.82
-
Nov 19, 2025
17.25
17.25
17.25
17.25
17.17
-
Nov 18, 2025
17.12
17.12
17.12
17.12
17.04
-
Nov 17, 2025
17.34
17.34
17.34
17.34
17.26
-
Nov 14, 2025
17.50
17.50
17.50
17.50
17.42
-
Nov 13, 2025
17.46
17.46
17.46
17.46
17.38
-
Nov 12, 2025
17.84
17.84
17.84
17.84
17.76
-
Nov 11, 2025
17.87
17.87
17.87
17.87
17.79
-
Nov 10, 2025
17.90
17.90
17.90
17.90
17.82
-
Nov 7, 2025
17.51
17.51
17.51
17.51
17.43
-
Nov 6, 2025
17.55
17.55
17.55
17.55
17.47
-
Nov 5, 2025
17.84
17.84
17.84
17.84
17.76
-
Nov 4, 2025
17.81
17.81
17.81
17.81
17.73
-
Nov 3, 2025
18.12
18.12
18.12
18.12
18.04
-
Oct 31, 2025
18.04
18.04
18.04
18.04
17.96
-
