SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.35	31.61	31.25	31.37	-	-	3,705,293
Feb 2, 2026	31.04	31.41	31.04	31.37	31.37	0.84%	3,228,204
Jan 30, 2026	31.06	31.18	30.84	31.11	31.11	-0.13%	4,104,051
Jan 29, 2026	31.18	31.33	30.95	31.15	31.15	0.52%	3,391,855
Jan 28, 2026	30.99	31.09	30.93	30.99	30.99	-0.03%	3,348,767
Jan 27, 2026	30.92	31.02	30.85	31.00	31.00	0.36%	2,300,623
Jan 26, 2026	30.84	30.95	30.82	30.89	30.89	0.36%	2,605,726
Jan 23, 2026	30.85	30.88	30.66	30.78	30.78	-0.58%	2,948,250
Jan 22, 2026	31.01	31.11	30.92	30.96	30.96	0.13%	2,533,117
Jan 21, 2026	30.65	31.02	30.65	30.92	30.92	1.28%	4,600,691
Jan 20, 2026	30.66	30.79	30.47	30.53	30.53	-1.39%	3,577,536
Jan 16, 2026	30.95	31.02	30.87	30.96	30.96	0.10%	3,177,018
Jan 15, 2026	30.88	31.02	30.86	30.93	30.93	0.45%	3,654,930
Jan 14, 2026	30.61	30.79	30.58	30.79	30.79	0.42%	2,871,999
Jan 13, 2026	30.73	30.76	30.56	30.66	30.66	-0.03%	4,034,854
Jan 12, 2026	30.52	30.70	30.45	30.67	30.67	0.16%	2,462,849
Jan 9, 2026	30.46	30.66	30.46	30.62	30.62	0.82%	2,655,281
Jan 8, 2026	30.10	30.44	30.09	30.37	30.37	0.76%	3,133,932
Jan 7, 2026	30.50	30.54	30.11	30.14	30.14	-1.12%	3,796,175
Jan 6, 2026	30.16	30.54	30.16	30.48	30.48	0.99%	2,348,272
Jan 5, 2026	29.99	30.26	29.98	30.18	30.18	0.94%	3,518,426
Jan 2, 2026	29.72	29.94	29.56	29.90	29.90	0.98%	3,978,461
Dec 31, 2025	29.84	29.84	29.60	29.61	29.61	-0.77%	1,783,860
Dec 30, 2025	29.91	29.91	29.81	29.84	29.84	-0.13%	2,484,072
Dec 29, 2025	29.89	29.96	29.82	29.88	29.88	-0.20%	2,896,975
Dec 26, 2025	29.93	29.96	29.83	29.94	29.94	-0.03%	3,265,019
Dec 24, 2025	29.82	29.99	29.82	29.95	29.95	0.47%	1,524,487
Dec 23, 2025	29.79	29.84	29.76	29.81	29.81	-0.03%	3,477,998
Dec 22, 2025	29.68	29.85	29.67	29.82	29.82	0.81%	3,450,721
Dec 19, 2025	29.52	29.71	29.48	29.58	29.58	0.37%	3,252,270
Dec 18, 2025	29.58	29.71	29.42	29.47	29.47	0.14%	4,763,607
Dec 17, 2025	29.56	29.65	29.40	29.43	29.43	-0.24%	4,392,193
Dec 16, 2025	29.76	29.78	29.41	29.50	29.50	-0.87%	4,731,351
Dec 15, 2025	29.80	29.85	29.65	29.76	29.76	0.34%	3,910,131
Dec 12, 2025	29.89	29.90	29.60	29.66	29.66	-0.50%	3,240,966
Dec 11, 2025	29.59	29.84	29.59	29.81	29.81	0.57%	4,189,309
Dec 10, 2025	29.30	29.70	29.25	29.64	29.64	0.75%	3,393,505
Dec 9, 2025	29.51	29.64	29.40	29.42	29.25	-0.27%	4,005,668
Dec 8, 2025	29.65	29.65	29.46	29.50	29.33	-0.47%	3,482,671
Dec 5, 2025	29.67	29.78	29.63	29.64	29.47	0.03%	2,773,507
Dec 4, 2025	29.62	29.70	29.56	29.63	29.46	0.03%	2,651,609
Dec 3, 2025	29.42	29.65	29.41	29.62	29.45	0.85%	4,085,396
Dec 2, 2025	29.45	29.45	29.28	29.37	29.21	-0.03%	3,928,923
Dec 1, 2025	29.41	29.57	29.36	29.38	29.22	-0.64%	3,184,179
Nov 28, 2025	29.41	29.61	29.39	29.57	29.40	0.65%	1,150,591
Nov 26, 2025	29.21	29.49	29.21	29.38	29.22	0.72%	4,189,134
Nov 25, 2025	28.83	29.21	28.82	29.17	29.01	1.28%	3,350,703
Nov 24, 2025	28.75	28.87	28.61	28.80	28.64	0.35%	3,610,586
Nov 21, 2025	28.41	28.84	28.35	28.70	28.54	1.41%	3,954,943
Nov 20, 2025	28.87	28.97	28.29	28.30	28.14	-1.15%	4,528,387