Skip to main content
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
27.57
+0.34 (1.23%)
Nov 21, 2024, 11:34 AM EST - Market open

SCHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.2527.2527.0727.2327.230.15%1,071,162
Nov 19, 202427.1327.2527.0127.1927.19-0.33%1,372,877
Nov 18, 202427.1927.3427.1427.2827.280.59%1,065,560
Nov 15, 202427.1827.2627.1027.1227.12-0.48%1,335,746
Nov 14, 202427.4527.4627.2427.2527.25-0.51%993,286
Nov 13, 202427.4227.4827.3327.3927.390.11%829,763
Nov 12, 202427.5827.5827.3127.3627.36-0.76%944,281
Nov 11, 202427.5527.7127.5527.5727.570.33%1,059,283
Nov 8, 202427.3627.5727.3327.4827.480.62%872,493
Nov 7, 202427.4527.4527.2627.3127.31-0.29%1,150,967
Nov 6, 202427.4027.4427.1727.3927.392.51%1,301,965
Nov 5, 202426.4726.7426.4326.7226.720.91%865,812
Nov 4, 202426.5326.5926.3826.4826.48-0.11%763,695
Nov 1, 202426.6426.7426.4926.5126.51-1,398,656
Oct 31, 202426.6626.7326.5126.5126.51-0.71%636,761
Oct 30, 202426.6726.8426.6626.7026.70-0.04%770,741
Oct 29, 202426.7726.8526.7026.7126.71-0.63%630,213
Oct 28, 202426.7926.9126.7926.8826.880.64%692,869
Oct 25, 202427.0027.0526.7026.7126.71-0.74%638,494
Oct 24, 202426.9827.0026.8326.9126.91-0.22%444,206
Oct 23, 202426.9327.0326.8326.9726.97-0.11%507,405
Oct 22, 202426.9427.0526.8727.0027.00-0.15%1,136,617
Oct 21, 202427.2727.3127.0127.0427.04-0.95%738,271
Oct 18, 202427.2927.3427.1827.3027.300.11%897,060
Oct 17, 202427.3527.3527.2427.2727.27-604,141
Oct 16, 202427.1727.3127.1227.2727.270.70%696,031
Oct 15, 202427.1727.3227.0627.0827.08-0.33%1,289,528
Oct 14, 202427.0127.1926.9527.1727.170.63%631,727
Oct 11, 202426.7627.0126.7627.0027.001.13%427,348
Oct 10, 202426.7826.7826.6426.7026.70-0.40%713,637
Oct 9, 202426.5826.8226.5326.8026.800.73%912,948
Oct 8, 202426.5926.6226.4826.6126.610.20%1,101,429
Oct 7, 202426.7226.7226.4726.5626.56-0.68%759,387
Oct 4, 202426.6726.7626.5526.7426.740.69%622,542
Oct 3, 202426.5926.6126.4626.5626.56-0.43%746,607
Oct 2, 202426.6726.7426.5626.6726.67-0.07%604,656
Oct 1, 202426.7326.7826.5726.6926.69-0.36%1,014,849
Sep 30, 202426.6926.8026.5426.7926.790.33%1,269,804
Sep 27, 202426.7026.8526.6826.7026.700.38%965,994
Sep 26, 202426.5626.6426.5426.6026.600.53%692,853
Sep 25, 202426.6326.6526.4326.4626.46-1.15%721,767
Sep 24, 202426.7626.8226.7026.7726.620.14%537,399
Sep 23, 202426.6726.7526.6526.7326.590.46%537,267
Sep 20, 202426.6326.6326.4926.6126.47-0.26%742,962
Sep 19, 202426.7426.7526.5826.6826.540.91%614,853
Sep 18, 202426.5326.6826.4226.4426.30-0.29%863,706
Sep 17, 202426.5026.6426.4226.5226.370.13%768,411
Sep 16, 202426.3326.4826.3326.4826.340.90%1,845,180
Sep 13, 202426.1626.3026.1526.2526.100.72%739,527
Sep 12, 202425.9926.0625.8226.0625.920.45%655,095
Sep 11, 202425.9125.9825.4725.9425.80-0.15%1,183,326
Sep 10, 202426.0626.0625.8025.9825.84-0.04%618,948
Sep 9, 202425.8726.1225.8525.9925.850.92%1,003,992
Sep 6, 202425.9926.1325.7125.7625.62-0.91%775,167
Sep 5, 202426.2426.2425.9125.9925.85-0.68%763,749
Sep 4, 202426.1826.3426.1026.1726.03-0.09%775,872
Sep 3, 202426.3726.4426.1126.1926.05-1.12%840,471
Aug 30, 202426.3626.5326.2126.4926.350.85%837,450
Aug 29, 202426.2626.3926.1026.2726.120.38%950,067
Aug 28, 202426.1926.3026.0526.1726.02-0.21%834,972
Aug 27, 202426.1826.2226.1526.2226.080.06%837,927
Aug 26, 202426.2126.3426.1826.2126.060.18%1,572,837
Aug 23, 202425.9726.1825.9426.1626.021.12%884,790
Aug 22, 202425.9625.9825.8025.8725.73-0.14%926,580
Aug 21, 202425.8625.9325.7925.9125.770.57%732,405
Aug 20, 202425.8425.8525.7325.7625.62-0.35%495,060
Aug 19, 202425.6825.8625.6825.8525.710.65%750,105
Aug 16, 202425.5525.6925.5525.6825.540.27%639,351
Aug 15, 202425.5625.6425.4725.6125.471.20%914,565
Aug 14, 202425.2025.3825.1825.3125.170.49%2,524,659
Aug 13, 202425.0325.2024.9525.1925.051.00%539,901
Aug 12, 202425.0825.0824.8824.9424.80-0.42%712,788
Aug 9, 202425.0025.1124.8725.0424.910.06%508,803
Aug 8, 202424.7225.0424.7025.0324.891.87%769,869
Aug 7, 202424.9125.0624.5724.5724.43-0.45%1,203,504
Aug 6, 202424.5524.9724.4724.6824.540.82%1,392,366
Aug 5, 202424.5424.6724.3824.4824.34-2.22%1,980,261
Aug 2, 202425.2525.3424.8225.0324.90-1.69%1,075,809
Aug 1, 202425.7525.8425.3525.4625.33-1.01%1,774,806
Jul 31, 202425.8025.9325.7025.7225.580.34%938,505
Jul 30, 202425.5925.7225.5625.6425.500.14%787,032
Jul 29, 202425.6325.6525.4825.6025.460.05%642,639
Jul 26, 202425.4225.6825.4125.5925.451.32%740,061
Jul 25, 202425.2125.5625.1825.2525.120.16%894,084
Jul 24, 202425.3425.4125.2025.2125.08-0.70%765,699
Jul 23, 202425.4625.4925.3725.3925.25-0.46%760,497
Jul 22, 202425.4525.5225.2925.5125.370.51%1,588,788
Jul 19, 202425.5825.5825.3425.3825.24-0.69%663,432
Jul 18, 202425.7025.9225.5025.5525.41-0.80%1,054,662
Jul 17, 202425.6525.8925.6525.7625.620.09%976,752
Jul 16, 202425.4025.7525.3925.7425.601.49%3,072,021
Jul 15, 202425.3425.4825.3125.3625.220.28%857,298
Jul 12, 202425.2125.4325.2025.2925.150.60%1,997,361
Jul 11, 202424.9725.1624.9625.1425.000.91%1,181,847
Jul 10, 202424.7024.9224.6924.9124.780.96%806,580
Jul 9, 202424.6724.7924.6124.6824.540.02%766,758
Jul 8, 202424.6924.8024.6324.6724.540.08%928,911
Jul 5, 202424.6724.6824.5324.6524.52-0.06%648,927
Jul 3, 202424.6824.7724.6524.6724.530.03%353,622
Jul 2, 202424.5524.6724.5424.6624.530.37%1,084,377