Skip to main content
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
79.81
+0.42 (0.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202479.6879.9379.6379.8179.810.53%230,951
Sep 25, 202479.8979.9679.2879.3979.39-1.15%240,589
Sep 24, 202480.2880.4580.1180.3179.870.14%179,133
Sep 23, 202480.0280.2579.9480.2079.760.46%179,089
Sep 20, 202479.8979.8979.4879.8379.40-0.26%247,654
Sep 19, 202480.2280.2679.7480.0479.610.91%204,951
Sep 18, 202479.5880.0479.2679.3278.89-0.29%287,902
Sep 17, 202479.5179.9279.2779.5579.120.13%256,137
Sep 16, 202479.0079.4579.0079.4579.020.90%615,060
Sep 13, 202478.4978.9078.4578.7478.310.72%246,509
Sep 12, 202477.9678.1977.4778.1877.760.45%218,365
Sep 11, 202477.7277.9376.4177.8377.41-0.15%394,442
Sep 10, 202478.1878.1877.3977.9577.53-0.04%206,316
Sep 9, 202477.6078.3577.5677.9877.560.92%334,664
Sep 6, 202477.9878.3977.1277.2776.85-0.91%258,389
Sep 5, 202478.7178.7377.7377.9877.56-0.68%254,583
Sep 4, 202478.5379.0278.3078.5178.08-0.09%258,624
Sep 3, 202479.1179.3278.3378.5878.15-1.12%280,157
Aug 30, 202479.0779.5978.6479.4779.040.85%279,150
Aug 29, 202478.7779.1778.2978.8078.370.38%316,689
Aug 28, 202478.5778.8978.1578.5078.07-0.22%278,324
Aug 27, 202478.5578.6778.4578.6778.240.06%279,309
Aug 26, 202478.6479.0378.5578.6278.190.18%524,279
Aug 23, 202477.9078.5477.8178.4878.051.12%294,930
Aug 22, 202477.8777.9377.4177.6177.19-0.14%308,860
Aug 21, 202477.5777.7977.3677.7277.300.57%244,135
Aug 20, 202477.5177.5577.2077.2876.86-0.35%165,020
Aug 19, 202477.0477.5977.0477.5577.130.65%250,035
Aug 16, 202476.6677.0876.6677.0576.630.27%213,117
Aug 15, 202476.6976.9176.4276.8476.421.20%304,855
Aug 14, 202475.6076.1475.5375.9375.520.49%841,553
Aug 13, 202475.1075.6174.8475.5675.151.00%179,967
Aug 12, 202475.2375.2374.6574.8174.40-0.43%237,596
Aug 9, 202475.0075.3474.6175.1374.720.07%169,601
Aug 8, 202474.1575.1174.0975.0874.671.87%256,623
Aug 7, 202474.7275.1973.7073.7073.30-0.45%401,168
Aug 6, 202473.6574.9273.4174.0373.630.82%464,122
Aug 5, 202473.6374.0073.1373.4373.03-2.22%660,087
Aug 2, 202475.7476.0274.4775.1074.69-1.69%358,603
Aug 1, 202477.2477.5176.0576.3975.98-1.01%591,602
Jul 31, 202477.3977.7977.0977.1776.750.34%312,835
Jul 30, 202476.7877.1576.6776.9176.490.14%262,344
Jul 29, 202476.9076.9676.4476.8076.380.05%214,213
Jul 26, 202476.2777.0376.2276.7676.341.32%246,687
Jul 25, 202475.6276.6875.5575.7675.350.16%298,028
Jul 24, 202476.0376.2475.5975.6475.23-0.70%255,233
Jul 23, 202476.3776.4776.1076.1775.76-0.46%253,499
Jul 22, 202476.3576.5775.8776.5276.100.51%529,596
Jul 19, 202476.7576.7576.0376.1375.72-0.69%221,144
Jul 18, 202477.0977.7776.5176.6676.24-0.80%351,554
Jul 17, 202476.9577.6676.9577.2876.860.09%325,584
Jul 16, 202476.2177.2576.1777.2176.791.49%1,024,007
Jul 15, 202476.0276.4375.9376.0875.670.28%285,766
Jul 12, 202475.6376.2875.5975.8775.460.60%665,787
Jul 11, 202474.9075.4874.8875.4275.010.91%393,949
Jul 10, 202474.1174.7574.0674.7474.330.96%268,860
Jul 9, 202474.0274.3673.8274.0373.630.01%255,586
Jul 8, 202474.0874.4073.8974.0273.620.08%309,637
Jul 5, 202474.0274.0573.5973.9673.56-0.05%216,309
Jul 3, 202474.0574.3073.9674.0073.600.03%117,874
Jul 2, 202473.6474.0073.6173.9873.580.37%361,459
Jul 1, 202474.2574.5673.6373.7173.31-0.50%557,448
Jun 28, 202474.1974.5373.8474.0873.680.01%225,793
Jun 27, 202474.1074.1273.7374.0773.670.04%263,924
Jun 26, 202474.1674.1873.8674.0473.64-0.99%269,553
Jun 25, 202475.3075.3074.5674.7873.94-0.78%236,898
Jun 24, 202475.0575.7674.9775.3774.520.71%445,712
Jun 21, 202475.0375.0374.6074.8474.00-0.05%231,336
Jun 20, 202474.6375.0374.5874.8874.040.16%321,538
Jun 18, 202474.4274.7674.4274.7673.920.54%199,514
Jun 17, 202473.7674.4373.6174.3673.520.64%206,201
Jun 14, 202473.9274.0073.4073.8973.06-0.53%419,470
Jun 13, 202474.3474.3473.8174.2873.44-0.16%195,412
Jun 12, 202474.9975.0674.2874.4073.560.19%274,430
Jun 11, 202474.3774.3873.8474.2673.42-0.54%268,351
Jun 10, 202474.3474.7274.1974.6673.820.24%258,936
Jun 7, 202474.3774.9374.2474.4873.64-0.13%208,845
Jun 6, 202474.5874.8074.3974.5873.74-0.12%177,050
Jun 5, 202474.5274.6874.1274.6773.830.46%465,033
Jun 4, 202474.2774.5074.0174.3373.49-0.24%510,225
Jun 3, 202474.9874.9873.9774.5173.67-0.49%369,353
May 31, 202473.9574.9673.7974.8874.041.53%294,387
May 30, 202473.4473.8473.4173.7572.920.52%327,004
May 29, 202473.5573.5873.2873.3772.54-1.04%582,707
May 28, 202474.6674.6673.8874.1473.30-0.64%371,304
May 24, 202474.5074.7774.4774.6273.780.53%233,099
May 23, 202475.4275.4274.1874.2373.39-1.46%354,902
May 22, 202475.4075.6375.1475.3374.48-0.30%193,324
May 21, 202475.4275.6275.3675.5674.710.07%200,376
May 20, 202475.7975.9475.4875.5174.66-0.46%263,610
May 17, 202475.8075.8675.5475.8675.000.29%250,592
May 16, 202475.7075.8675.6175.6474.790.03%235,457
May 15, 202475.4175.6975.2975.6274.770.73%268,999
May 14, 202474.9575.1274.7375.0774.220.40%526,192
May 13, 202475.0475.2474.7374.7773.93-0.05%285,200
May 10, 202474.8574.9374.7274.8173.970.17%221,817
May 9, 202474.0074.6874.0074.6873.840.95%261,635
May 8, 202473.6374.0873.6373.9873.150.07%273,320
May 7, 202473.9374.1173.8673.9373.100.27%207,487
May 6, 202473.6073.7673.4873.7372.900.71%398,988