Schwab U.S. Large-Cap Value ETF (SCHV)

SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	29.89	29.90	29.60	29.66	29.66	-0.50%	3,240,966
Dec 11, 2025	29.59	29.84	29.59	29.81	29.81	0.57%	4,187,372
Dec 10, 2025	29.30	29.70	29.25	29.64	29.64	0.75%	3,393,505
Dec 9, 2025	29.51	29.64	29.40	29.42	29.25	-0.27%	4,005,668
Dec 8, 2025	29.65	29.65	29.46	29.50	29.33	-0.47%	3,482,671
Dec 5, 2025	29.67	29.78	29.63	29.64	29.47	0.03%	2,773,507
Dec 4, 2025	29.62	29.70	29.56	29.63	29.46	0.03%	2,651,609
Dec 3, 2025	29.42	29.65	29.41	29.62	29.45	0.85%	4,085,396
Dec 2, 2025	29.45	29.45	29.28	29.37	29.21	-0.03%	3,928,923
Dec 1, 2025	29.41	29.57	29.36	29.38	29.22	-0.64%	3,184,179
Nov 28, 2025	29.41	29.61	29.39	29.57	29.40	0.65%	1,150,591
Nov 26, 2025	29.21	29.49	29.21	29.38	29.22	0.72%	4,189,134
Nov 25, 2025	28.83	29.21	28.82	29.17	29.01	1.28%	3,350,703
Nov 24, 2025	28.75	28.87	28.61	28.80	28.64	0.35%	3,610,586
Nov 21, 2025	28.41	28.84	28.35	28.70	28.54	1.41%	3,954,943
Nov 20, 2025	28.87	28.97	28.29	28.30	28.14	-1.15%	4,528,387
Nov 19, 2025	28.67	28.74	28.51	28.63	28.47	-0.10%	2,597,570
Nov 18, 2025	28.58	28.83	28.53	28.66	28.50	-0.03%	3,959,821
Nov 17, 2025	28.96	29.05	28.58	28.67	28.51	-1.10%	5,392,633
Nov 14, 2025	28.90	29.14	28.84	28.99	28.83	-0.31%	2,632,920
Nov 13, 2025	29.34	29.41	29.05	29.08	28.92	-1.05%	3,469,274
Nov 12, 2025	29.31	29.48	29.31	29.39	29.22	0.38%	3,358,111
Nov 11, 2025	29.14	29.33	29.09	29.28	29.12	0.62%	2,889,611
Nov 10, 2025	29.05	29.15	28.88	29.10	28.94	0.52%	3,452,856
Nov 7, 2025	28.71	28.95	28.64	28.95	28.79	0.70%	3,714,569
Nov 6, 2025	28.82	28.92	28.69	28.75	28.59	-0.35%	2,887,149
Nov 5, 2025	28.69	28.95	28.69	28.85	28.69	0.70%	2,506,611
Nov 4, 2025	28.59	28.73	28.54	28.65	28.49	-0.49%	3,340,988
Nov 3, 2025	28.90	28.90	28.58	28.79	28.63	-0.42%	2,671,986
Oct 31, 2025	28.82	28.99	28.76	28.91	28.75	0.10%	2,767,141
Oct 30, 2025	28.86	29.15	28.85	28.88	28.72	-0.35%	5,834,874
Oct 29, 2025	29.18	29.22	28.90	28.98	28.82	-0.86%	3,101,362
Oct 28, 2025	29.42	29.42	29.22	29.23	29.07	-0.75%	3,568,362
Oct 27, 2025	29.42	29.47	29.36	29.45	29.28	0.41%	2,195,077
Oct 24, 2025	29.38	29.42	29.31	29.33	29.17	0.45%	2,690,085
Oct 23, 2025	29.11	29.25	29.05	29.20	29.04	0.38%	2,555,846
Oct 22, 2025	29.22	29.22	28.96	29.09	28.93	-0.38%	4,911,963
Oct 21, 2025	29.19	29.31	29.12	29.20	29.04	0.03%	2,489,452
Oct 20, 2025	29.08	29.21	29.07	29.19	29.03	0.79%	2,686,891
Oct 17, 2025	28.85	29.01	28.80	28.96	28.80	0.45%	3,817,297
Oct 16, 2025	29.15	29.17	28.75	28.83	28.67	-0.96%	4,052,148
Oct 15, 2025	29.15	29.33	28.90	29.11	28.95	0.34%	3,924,622
Oct 14, 2025	28.59	29.14	28.56	29.01	28.85	0.83%	3,587,208
Oct 13, 2025	28.62	28.84	28.62	28.77	28.61	1.09%	1,829,585
Oct 10, 2025	29.07	29.13	28.45	28.46	28.30	-1.83%	2,965,818
Oct 9, 2025	29.22	29.24	28.93	28.99	28.83	-0.62%	2,436,974
Oct 8, 2025	29.17	29.23	29.05	29.17	29.01	0.10%	1,400,309
Oct 7, 2025	29.29	29.31	29.07	29.14	28.98	-0.31%	3,120,667
Oct 6, 2025	29.35	29.36	29.19	29.23	29.07	-0.10%	1,950,070
Oct 3, 2025	29.20	29.40	29.17	29.26	29.10	0.41%	2,023,256

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.