Skip to main content
logo
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
27.68
-0.02 (-0.07%)
Jul 16, 2025, 12:20 PM - Market open

SCHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202527.8027.8327.5427.70--426,950
Jul 15, 202528.0628.0827.7027.7027.70-1.28%1,356,152
Jul 14, 202527.9728.0727.9128.0628.060.18%1,635,294
Jul 11, 202528.0428.0727.9428.0128.01-0.67%1,291,169
Jul 10, 202528.0128.2627.9928.2028.200.68%1,235,172
Jul 9, 202528.0228.0527.8828.0128.010.25%1,313,262
Jul 8, 202527.9328.0427.9127.9427.94-0.07%3,416,578
Jul 7, 202528.1028.1627.8427.9627.96-0.71%1,438,886
Jul 3, 202528.0628.2228.0528.1628.160.50%709,164
Jul 2, 202527.9528.0227.8628.0228.020.25%1,110,329
Jul 1, 202527.6328.0327.6327.9527.951.01%1,934,625
Jun 30, 202527.6127.7027.5327.6727.670.47%1,774,210
Jun 27, 202527.4827.6627.4227.5427.540.36%2,606,861
Jun 26, 202527.3027.4627.3027.4427.440.73%1,625,975
Jun 25, 202527.3927.3927.2227.2427.24-1.23%2,444,106
Jun 24, 202527.4427.6227.4027.5827.430.91%2,689,850
Jun 23, 202527.1527.3527.0127.3327.190.74%1,371,078
Jun 20, 202527.1827.2527.0827.1326.990.18%1,282,671
Jun 18, 202527.0627.2427.0427.0826.940.18%1,449,099
Jun 17, 202527.1627.2327.0127.0326.89-0.81%1,334,845
Jun 16, 202527.2327.3927.2027.2527.110.59%1,203,055
Jun 13, 202527.1427.3127.0327.0926.95-0.84%1,388,971
Jun 12, 202527.1527.3327.0927.3227.180.44%1,271,971
Jun 11, 202527.3027.3027.1227.2027.06-0.18%1,525,375
Jun 10, 202527.1627.3027.1427.2527.110.48%1,183,548
Jun 9, 202527.1727.2427.0327.1226.980.04%1,386,185
Jun 6, 202527.0727.1727.0127.1126.970.97%1,410,549
Jun 5, 202526.9426.9826.7926.8526.71-0.15%1,484,737
Jun 4, 202527.0827.0826.8926.8926.75-0.48%1,920,121
Jun 3, 202526.8227.0426.7527.0226.880.60%1,455,633
Jun 2, 202526.7626.8626.5326.8626.720.22%1,798,289
May 30, 202526.7126.8926.6026.8026.660.04%2,006,679
May 29, 202526.7726.7926.5526.7926.650.45%1,690,470
May 28, 202526.9026.9126.6326.6726.53-0.74%1,210,013
May 27, 202526.6826.8926.5926.8726.731.55%2,552,601
May 23, 202526.2626.5226.2126.4626.32-0.15%1,524,332
May 22, 202526.5126.6426.3626.5026.36-0.23%1,488,384
May 21, 202526.9326.9626.5626.5626.42-1.88%1,954,293
May 20, 202527.0627.1726.9927.0726.93-0.29%878,499
May 19, 202526.9227.1726.9227.1527.010.07%1,165,224
May 16, 202526.9027.1326.8627.1326.990.82%1,226,407
May 15, 202526.5626.9326.5626.9126.771.28%1,243,966
May 14, 202526.7126.7126.5226.5726.43-0.64%2,245,615
May 13, 202526.7426.8526.7226.7426.60-0.07%1,527,829
May 12, 202526.7726.7826.6126.7626.622.18%1,319,795
May 9, 202526.2626.2826.1326.1926.05-0.04%1,092,681
May 8, 202526.2026.4526.1126.2026.060.50%954,495
May 7, 202526.0026.1825.9426.0725.930.66%991,298
May 6, 202525.8826.0825.8225.9025.76-0.58%1,130,737
May 5, 202526.0326.1925.9526.0525.91-0.53%1,078,219