SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	31.37	31.42	31.37	31.46	-	-0.10%	193,196
Apr 10, 2026	31.70	31.72	31.45	31.49	31.49	-0.60%	20,911,669
Apr 9, 2026	31.44	31.76	31.43	31.68	31.68	0.51%	4,300,253
Apr 8, 2026	31.28	31.53	31.25	31.52	31.52	2.50%	5,116,223
Apr 7, 2026	30.72	30.80	30.58	30.75	30.75	-0.26%	3,926,315
Apr 6, 2026	30.69	30.83	30.63	30.83	30.83	0.49%	5,682,495
Apr 2, 2026	30.34	30.80	30.32	30.68	30.68	0.20%	4,392,278
Apr 1, 2026	30.56	30.75	30.56	30.62	30.62	0.39%	7,141,096
Mar 31, 2026	30.20	30.53	30.05	30.50	30.50	2.01%	6,021,910
Mar 30, 2026	30.30	30.33	29.80	29.90	29.90	-0.43%	7,506,499
Mar 27, 2026	30.27	30.36	29.97	30.03	30.03	-0.96%	5,493,857
Mar 26, 2026	30.49	30.65	30.30	30.32	30.32	-1.04%	6,633,406
Mar 25, 2026	30.66	30.75	30.48	30.64	30.64	-0.03%	3,209,788
Mar 24, 2026	30.31	30.81	30.29	30.65	30.51	0.49%	3,567,417
Mar 23, 2026	30.63	30.83	30.44	30.50	30.36	0.93%	4,112,328
Mar 20, 2026	30.58	30.65	30.09	30.22	30.08	-1.21%	7,035,610
Mar 19, 2026	30.39	30.75	30.37	30.59	30.45	-0.10%	9,050,242
Mar 18, 2026	30.93	30.96	30.60	30.62	30.48	-1.35%	6,815,097
Mar 17, 2026	31.11	31.21	31.03	31.04	30.90	0.36%	4,030,213
Mar 16, 2026	30.95	31.11	30.88	30.93	30.79	0.78%	5,814,585
Mar 13, 2026	30.82	30.98	30.64	30.69	30.55	0.16%	4,309,615
Mar 12, 2026	30.79	30.90	30.62	30.64	30.50	-1.29%	3,750,349
Mar 11, 2026	31.07	31.15	30.91	31.04	30.90	-0.16%	4,469,669
Mar 10, 2026	31.15	31.46	31.03	31.09	30.95	-0.32%	5,879,325
Mar 9, 2026	30.79	31.26	30.51	31.19	31.05	0.32%	6,560,177
Mar 6, 2026	31.11	31.18	30.85	31.09	30.95	-1.18%	4,475,592
Mar 5, 2026	31.66	31.75	31.24	31.46	31.31	-1.26%	4,178,814
Mar 4, 2026	31.82	31.92	31.60	31.86	31.71	0.38%	6,470,624
Mar 3, 2026	31.65	31.86	31.27	31.74	31.59	-1.28%	6,454,480
Mar 2, 2026	32.00	32.26	31.95	32.15	32.00	-0.25%	5,115,893
Feb 27, 2026	32.04	32.26	31.96	32.23	32.08	-0.03%	3,819,518
Feb 26, 2026	32.22	32.37	32.05	32.24	32.09	0.19%	4,852,773
Feb 25, 2026	32.18	32.25	32.02	32.18	32.03	0.22%	2,895,376
Feb 24, 2026	31.91	32.15	31.91	32.11	31.96	0.56%	3,533,773
Feb 23, 2026	32.11	32.29	31.82	31.93	31.78	-0.90%	5,191,050
Feb 20, 2026	32.04	32.26	31.96	32.22	32.07	0.34%	5,051,605
Feb 19, 2026	32.13	32.19	31.97	32.11	31.96	-0.28%	5,071,231
Feb 18, 2026	32.12	32.29	32.05	32.20	32.05	0.41%	6,515,853
Feb 17, 2026	32.10	32.25	31.85	32.07	31.92	-0.09%	7,211,122
Feb 13, 2026	31.86	32.26	31.76	32.10	31.95	0.78%	4,737,082
Feb 12, 2026	32.27	32.45	31.84	31.85	31.70	-1.09%	3,541,170
Feb 11, 2026	32.25	32.32	32.08	32.20	32.05	0.41%	4,523,901
Feb 10, 2026	32.09	32.18	32.04	32.07	31.92	-0.03%	5,336,904
Feb 9, 2026	31.99	32.14	31.92	32.08	31.93	-0.03%	2,820,616
Feb 6, 2026	31.63	32.13	31.60	32.09	31.94	2.16%	4,012,578
Feb 5, 2026	31.49	31.58	31.33	31.41	31.27	-0.57%	4,057,648
Feb 4, 2026	31.56	31.69	31.44	31.59	31.44	0.32%	5,894,482
Feb 3, 2026	31.35	31.61	31.25	31.49	31.34	0.38%	4,503,705
Feb 2, 2026	31.04	31.41	31.04	31.37	31.23	0.84%	3,228,298
Jan 30, 2026	31.06	31.18	30.84	31.11	30.97	-0.13%	4,104,097