SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.82	30.98	30.64	30.69	30.69	0.16%	4,308,935
Mar 12, 2026	30.79	30.90	30.62	30.64	30.64	-1.29%	3,748,824
Mar 11, 2026	31.07	31.15	30.91	31.04	31.04	-0.16%	4,467,028
Mar 10, 2026	31.15	31.46	31.03	31.09	31.09	-0.32%	5,876,324
Mar 9, 2026	30.79	31.26	30.51	31.19	31.19	0.32%	6,558,184
Mar 6, 2026	31.11	31.18	30.85	31.09	31.09	-1.18%	4,475,425
Mar 5, 2026	31.66	31.75	31.24	31.46	31.46	-1.26%	4,178,344
Mar 4, 2026	31.82	31.92	31.60	31.86	31.86	0.38%	6,470,603
Mar 3, 2026	31.65	31.86	31.27	31.74	31.74	-1.28%	6,453,077
Mar 2, 2026	32.00	32.26	31.95	32.15	32.15	-0.25%	5,114,830
Feb 27, 2026	32.04	32.26	31.96	32.23	32.23	-0.03%	3,819,467
Feb 26, 2026	32.22	32.37	32.05	32.24	32.24	0.19%	4,852,615
Feb 25, 2026	32.18	32.25	32.02	32.18	32.18	0.22%	2,895,025
Feb 24, 2026	31.91	32.15	31.91	32.11	32.11	0.56%	3,533,615
Feb 23, 2026	32.11	32.29	31.82	31.93	31.93	-0.90%	5,190,753
Feb 20, 2026	32.04	32.26	31.96	32.22	32.22	0.34%	5,050,663
Feb 19, 2026	32.13	32.19	31.97	32.11	32.11	-0.28%	5,071,115
Feb 18, 2026	32.12	32.29	32.05	32.20	32.20	0.41%	6,515,689
Feb 17, 2026	32.10	32.25	31.85	32.07	32.07	-0.09%	7,210,390
Feb 13, 2026	31.86	32.26	31.76	32.10	32.10	0.78%	4,736,967
Feb 12, 2026	32.27	32.45	31.84	31.85	31.85	-1.09%	3,541,125
Feb 11, 2026	32.25	32.32	32.08	32.20	32.20	0.41%	4,523,400
Feb 10, 2026	32.09	32.18	32.04	32.07	32.07	-0.03%	5,336,904
Feb 9, 2026	31.99	32.14	31.92	32.08	32.08	-0.03%	2,820,603
Feb 6, 2026	31.63	32.13	31.60	32.09	32.09	2.16%	4,012,203
Feb 5, 2026	31.49	31.58	31.33	31.41	31.41	-0.57%	4,053,685
Feb 4, 2026	31.56	31.69	31.44	31.59	31.59	0.32%	5,893,437
Feb 3, 2026	31.35	31.61	31.25	31.49	31.49	0.38%	4,503,231
Feb 2, 2026	31.04	31.41	31.04	31.37	31.37	0.84%	3,228,204
Jan 30, 2026	31.06	31.18	30.84	31.11	31.11	-0.13%	4,104,051
Jan 29, 2026	31.18	31.33	30.95	31.15	31.15	0.52%	3,391,855
Jan 28, 2026	30.99	31.09	30.93	30.99	30.99	-0.03%	3,348,767
Jan 27, 2026	30.92	31.02	30.85	31.00	31.00	0.36%	2,300,623
Jan 26, 2026	30.84	30.95	30.82	30.89	30.89	0.36%	2,605,726
Jan 23, 2026	30.85	30.88	30.66	30.78	30.78	-0.58%	2,948,250
Jan 22, 2026	31.01	31.11	30.92	30.96	30.96	0.13%	2,533,117
Jan 21, 2026	30.65	31.02	30.65	30.92	30.92	1.28%	4,600,691
Jan 20, 2026	30.66	30.79	30.47	30.53	30.53	-1.39%	3,577,536
Jan 16, 2026	30.95	31.02	30.87	30.96	30.96	0.10%	3,177,018
Jan 15, 2026	30.88	31.02	30.86	30.93	30.93	0.45%	3,654,930
Jan 14, 2026	30.61	30.79	30.58	30.79	30.79	0.42%	2,871,999
Jan 13, 2026	30.73	30.76	30.56	30.66	30.66	-0.03%	4,034,854
Jan 12, 2026	30.52	30.70	30.45	30.67	30.67	0.16%	2,462,849
Jan 9, 2026	30.46	30.66	30.46	30.62	30.62	0.82%	2,655,281
Jan 8, 2026	30.10	30.44	30.09	30.37	30.37	0.76%	3,133,932
Jan 7, 2026	30.50	30.54	30.11	30.14	30.14	-1.12%	3,796,175
Jan 6, 2026	30.16	30.54	30.16	30.48	30.48	0.99%	2,348,272
Jan 5, 2026	29.99	30.26	29.98	30.18	30.18	0.94%	3,518,426
Jan 2, 2026	29.72	29.94	29.56	29.90	29.90	0.98%	3,978,461
Dec 31, 2025	29.84	29.84	29.60	29.61	29.61	-0.77%	1,783,860