SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	26.06	26.21	25.91	25.93	-	-0.50%	755,789
Mar 12, 2025	26.29	26.30	25.92	26.06	26.06	-0.53%	6,394,418
Mar 11, 2025	26.50	26.53	26.08	26.20	26.20	-1.32%	2,373,001
Mar 10, 2025	26.64	26.94	26.36	26.55	26.55	-1.37%	1,985,400
Mar 7, 2025	26.62	26.97	26.57	26.92	26.92	0.86%	1,796,294
Mar 6, 2025	26.73	26.86	26.55	26.69	26.69	-0.96%	2,173,392
Mar 5, 2025	26.70	27.04	26.62	26.95	26.95	0.79%	2,354,335
Mar 4, 2025	27.16	27.18	26.70	26.74	26.74	-2.09%	3,151,652
Mar 3, 2025	27.62	27.73	27.15	27.31	27.31	-0.84%	1,809,971
Feb 28, 2025	27.24	27.56	27.11	27.54	27.54	1.40%	1,403,457
Feb 27, 2025	27.24	27.47	27.16	27.16	27.16	-0.29%	1,418,663
Feb 26, 2025	27.37	27.46	27.19	27.24	27.24	-0.37%	1,587,897
Feb 25, 2025	27.35	27.46	27.21	27.34	27.34	0.18%	1,462,709
Feb 24, 2025	27.29	27.43	27.25	27.29	27.29	0.18%	994,272
Feb 21, 2025	27.52	27.53	27.18	27.24	27.24	-0.95%	1,470,519
Feb 20, 2025	27.52	27.54	27.34	27.50	27.50	-0.36%	1,150,661
Feb 19, 2025	27.47	27.64	27.43	27.60	27.60	0.33%	1,143,615
Feb 18, 2025	27.32	27.51	27.29	27.51	27.51	0.77%	1,660,219
Feb 14, 2025	27.41	27.50	27.29	27.30	27.30	-0.22%	1,254,710
Feb 13, 2025	27.24	27.39	27.16	27.36	27.36	0.88%	1,092,422
Feb 12, 2025	27.04	27.19	27.01	27.12	27.12	-0.55%	2,328,475
Feb 11, 2025	27.11	27.29	27.08	27.27	27.27	0.37%	840,393
Feb 10, 2025	27.20	27.20	27.06	27.17	27.17	0.22%	1,044,949
Feb 7, 2025	27.32	27.33	27.08	27.11	27.11	-0.59%	981,808
Feb 6, 2025	27.37	27.38	27.13	27.27	27.27	0.15%	1,256,558
Feb 5, 2025	27.12	27.26	27.00	27.23	27.23	0.67%	913,389
Feb 4, 2025	27.00	27.09	26.94	27.05	27.05	0.07%	1,131,228
Feb 3, 2025	26.75	27.14	26.66	27.03	27.03	-0.30%	1,541,989
Jan 31, 2025	27.31	27.38	27.10	27.11	27.11	-0.70%	1,087,021
Jan 30, 2025	27.22	27.40	27.16	27.30	27.30	0.78%	952,632
Jan 29, 2025	27.12	27.28	27.05	27.09	27.09	-0.11%	1,142,100
Jan 28, 2025	27.31	27.31	27.07	27.12	27.12	-0.70%	954,466
Jan 27, 2025	27.05	27.31	27.05	27.31	27.31	0.37%	1,770,109
Jan 24, 2025	27.21	27.27	27.15	27.21	27.21	-0.15%	1,335,191
Jan 23, 2025	27.06	27.25	27.03	27.25	27.25	0.66%	1,267,265
Jan 22, 2025	27.25	27.25	27.06	27.07	27.07	-0.51%	1,437,429
Jan 21, 2025	26.98	27.21	26.98	27.21	27.21	1.23%	1,648,736
Jan 17, 2025	26.82	26.93	26.78	26.88	26.88	0.67%	1,043,930
Jan 16, 2025	26.46	26.73	26.45	26.70	26.70	0.79%	965,243
Jan 15, 2025	26.53	26.58	26.41	26.49	26.49	1.18%	1,409,458
Jan 14, 2025	26.08	26.19	25.96	26.18	26.18	0.89%	1,144,604
Jan 13, 2025	25.67	25.96	25.67	25.95	25.95	0.70%	1,586,694
Jan 10, 2025	25.97	26.03	25.73	25.77	25.77	-1.38%	1,842,317
Jan 8, 2025	26.07	26.16	25.90	26.13	26.13	0.11%	1,126,701
Jan 7, 2025	26.22	26.32	26.03	26.10	26.10	-0.08%	1,406,093
Jan 6, 2025	26.26	26.40	26.09	26.12	26.12	-0.27%	1,269,768
Jan 3, 2025	26.08	26.23	25.96	26.19	26.19	0.77%	1,275,496
Jan 2, 2025	26.16	26.25	25.87	25.99	25.99	-0.31%	1,577,492
Dec 31, 2024	26.06	26.13	25.93	26.07	26.07	0.46%	1,426,215
Dec 30, 2024	26.04	26.07	25.80	25.95	25.95	-1.07%	1,341,135