Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
28.63
-0.03 (-0.10%)
At close: Nov 19, 2025, 4:00 PM EST
28.62
-0.01 (-0.03%)
After-hours: Nov 19, 2025, 8:00 PM EST
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 28.67 | 28.74 | 28.51 | 28.63 | 28.63 | -0.10% | 2,597,570 |
| Nov 18, 2025 | 28.58 | 28.83 | 28.53 | 28.66 | 28.66 | -0.03% | 3,959,821 |
| Nov 17, 2025 | 28.96 | 29.05 | 28.58 | 28.67 | 28.67 | -1.10% | 5,392,633 |
| Nov 14, 2025 | 28.90 | 29.14 | 28.84 | 28.99 | 28.99 | -0.31% | 2,632,920 |
| Nov 13, 2025 | 29.34 | 29.41 | 29.05 | 29.08 | 29.08 | -1.05% | 3,469,274 |
| Nov 12, 2025 | 29.31 | 29.48 | 29.31 | 29.39 | 29.39 | 0.38% | 3,358,111 |
| Nov 11, 2025 | 29.14 | 29.33 | 29.09 | 29.28 | 29.28 | 0.62% | 2,889,611 |
| Nov 10, 2025 | 29.05 | 29.15 | 28.88 | 29.10 | 29.10 | 0.52% | 3,452,856 |
| Nov 7, 2025 | 28.71 | 28.95 | 28.64 | 28.95 | 28.95 | 0.70% | 3,714,569 |
| Nov 6, 2025 | 28.82 | 28.92 | 28.69 | 28.75 | 28.75 | -0.35% | 2,887,149 |
| Nov 5, 2025 | 28.69 | 28.95 | 28.69 | 28.85 | 28.85 | 0.70% | 2,506,611 |
| Nov 4, 2025 | 28.59 | 28.73 | 28.54 | 28.65 | 28.65 | -0.49% | 3,340,988 |
| Nov 3, 2025 | 28.90 | 28.90 | 28.58 | 28.79 | 28.79 | -0.42% | 2,671,986 |
| Oct 31, 2025 | 28.82 | 28.99 | 28.76 | 28.91 | 28.91 | 0.10% | 2,767,141 |
| Oct 30, 2025 | 28.86 | 29.15 | 28.85 | 28.88 | 28.88 | -0.35% | 5,834,874 |
| Oct 29, 2025 | 29.18 | 29.22 | 28.90 | 28.98 | 28.98 | -0.86% | 3,101,362 |
| Oct 28, 2025 | 29.42 | 29.42 | 29.22 | 29.23 | 29.23 | -0.75% | 3,568,362 |
| Oct 27, 2025 | 29.42 | 29.47 | 29.36 | 29.45 | 29.45 | 0.41% | 2,195,077 |
| Oct 24, 2025 | 29.38 | 29.42 | 29.31 | 29.33 | 29.33 | 0.45% | 2,690,085 |
| Oct 23, 2025 | 29.11 | 29.25 | 29.05 | 29.20 | 29.20 | 0.38% | 2,555,846 |
| Oct 22, 2025 | 29.22 | 29.22 | 28.96 | 29.09 | 29.09 | -0.38% | 4,911,963 |
| Oct 21, 2025 | 29.19 | 29.31 | 29.12 | 29.20 | 29.20 | 0.03% | 2,489,452 |
| Oct 20, 2025 | 29.08 | 29.21 | 29.07 | 29.19 | 29.19 | 0.79% | 2,686,891 |
| Oct 17, 2025 | 28.85 | 29.01 | 28.80 | 28.96 | 28.96 | 0.45% | 3,817,297 |
| Oct 16, 2025 | 29.15 | 29.17 | 28.75 | 28.83 | 28.83 | -0.96% | 4,052,148 |
| Oct 15, 2025 | 29.15 | 29.33 | 28.90 | 29.11 | 29.11 | 0.34% | 3,924,622 |
| Oct 14, 2025 | 28.59 | 29.14 | 28.56 | 29.01 | 29.01 | 0.83% | 3,587,208 |
| Oct 13, 2025 | 28.62 | 28.84 | 28.62 | 28.77 | 28.77 | 1.09% | 1,829,585 |
| Oct 10, 2025 | 29.07 | 29.13 | 28.45 | 28.46 | 28.46 | -1.83% | 2,965,818 |
| Oct 9, 2025 | 29.22 | 29.24 | 28.93 | 28.99 | 28.99 | -0.62% | 2,436,974 |
| Oct 8, 2025 | 29.17 | 29.23 | 29.05 | 29.17 | 29.17 | 0.10% | 1,400,309 |
| Oct 7, 2025 | 29.29 | 29.31 | 29.07 | 29.14 | 29.14 | -0.31% | 3,120,667 |
| Oct 6, 2025 | 29.35 | 29.36 | 29.19 | 29.23 | 29.23 | -0.10% | 1,950,070 |
| Oct 3, 2025 | 29.20 | 29.40 | 29.17 | 29.26 | 29.26 | 0.41% | 2,023,256 |
| Oct 2, 2025 | 29.10 | 29.21 | 29.04 | 29.14 | 29.14 | -0.10% | 2,290,462 |
| Oct 1, 2025 | 29.05 | 29.20 | 29.03 | 29.17 | 29.17 | 0.21% | 2,776,547 |
| Sep 30, 2025 | 28.99 | 29.14 | 28.91 | 29.11 | 29.11 | 0.28% | 2,659,194 |
| Sep 29, 2025 | 29.13 | 29.13 | 28.94 | 29.03 | 29.03 | 0.03% | 3,072,118 |
| Sep 26, 2025 | 28.88 | 29.05 | 28.87 | 29.02 | 29.02 | 0.83% | 2,120,977 |
| Sep 25, 2025 | 28.86 | 28.89 | 28.69 | 28.78 | 28.78 | -0.48% | 3,115,150 |
| Sep 24, 2025 | 29.01 | 29.05 | 28.90 | 28.92 | 28.92 | -0.79% | 3,057,720 |
| Sep 23, 2025 | 29.10 | 29.30 | 29.09 | 29.15 | 29.00 | 0.21% | 2,201,574 |
| Sep 22, 2025 | 28.99 | 29.15 | 28.96 | 29.09 | 28.94 | 0.14% | 2,285,991 |
| Sep 19, 2025 | 29.12 | 29.18 | 28.96 | 29.05 | 28.90 | -0.17% | 2,793,740 |
| Sep 18, 2025 | 29.02 | 29.16 | 28.95 | 29.10 | 28.95 | 0.48% | 3,512,689 |
| Sep 17, 2025 | 28.90 | 29.18 | 28.81 | 28.96 | 28.81 | 0.35% | 3,244,460 |
| Sep 16, 2025 | 28.94 | 28.99 | 28.79 | 28.86 | 28.71 | -0.07% | 2,477,125 |
| Sep 15, 2025 | 29.01 | 29.03 | 28.85 | 28.88 | 28.73 | -0.21% | 2,631,707 |
| Sep 12, 2025 | 29.08 | 29.13 | 28.92 | 28.94 | 28.79 | -0.72% | 2,073,675 |
| Sep 11, 2025 | 28.83 | 29.16 | 28.83 | 29.15 | 29.00 | 1.22% | 3,129,340 |