Skip to main content
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
26.08
+0.29 (1.12%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7526.2425.7026.0826.081.12%1,899,330
Dec 19, 202425.9826.1025.7825.7925.79-0.31%2,389,872
Dec 18, 202426.5926.6325.8525.8725.87-2.63%1,724,609
Dec 17, 202426.6026.6626.5126.5726.57-0.56%1,418,639
Dec 16, 202426.8626.9126.6926.7226.72-0.45%2,211,302
Dec 13, 202426.9126.9326.7926.8426.84-0.22%1,534,491
Dec 12, 202427.0527.0626.9026.9026.90-0.48%1,384,087
Dec 11, 202427.1727.1727.0127.0327.03-0.77%942,400
Dec 10, 202427.3827.3827.1627.2427.07-0.66%1,112,443
Dec 9, 202427.6127.6527.4027.4227.25-0.51%1,145,687
Dec 6, 202427.7127.7327.5527.5627.39-0.33%1,058,885
Dec 5, 202427.7127.7727.6427.6527.48-0.18%1,379,255
Dec 4, 202427.7927.7927.6027.7027.53-0.29%788,373
Dec 3, 202427.9728.0027.7727.7827.61-0.57%798,765
Dec 2, 202428.1228.1227.8727.9427.77-0.60%1,001,817
Nov 29, 202428.0828.1928.0728.1127.940.36%644,885
Nov 27, 202428.0928.1828.0128.0127.84-814,925
Nov 26, 202428.0128.0527.8628.0127.840.04%1,143,938
Nov 25, 202427.9628.1127.9428.0027.830.72%1,366,065
Nov 22, 202427.6027.8527.6027.8027.630.80%2,178,294
Nov 21, 202427.3027.6527.2627.5827.411.29%813,123
Nov 20, 202427.2527.2527.0727.2327.060.15%1,071,162
Nov 19, 202427.1327.2527.0127.1927.03-0.33%1,372,877
Nov 18, 202427.1927.3427.1427.2827.110.59%1,065,560
Nov 15, 202427.1827.2627.1027.1226.96-0.48%1,335,746
Nov 14, 202427.4527.4627.2427.2527.08-0.51%993,286
Nov 13, 202427.4227.4827.3327.3927.220.11%829,763
Nov 12, 202427.5827.5827.3127.3627.19-0.76%944,281
Nov 11, 202427.5527.7127.5527.5727.400.33%1,059,283
Nov 8, 202427.3627.5727.3327.4827.310.62%872,493
Nov 7, 202427.4527.4527.2627.3127.14-0.29%1,150,967
Nov 6, 202427.4027.4427.1727.3927.222.51%1,301,965
Nov 5, 202426.4726.7426.4326.7226.560.91%865,812
Nov 4, 202426.5326.5926.3826.4826.32-0.11%763,695
Nov 1, 202426.6426.7426.4926.5126.35-1,398,656
Oct 31, 202426.6626.7326.5126.5126.35-0.71%636,761
Oct 30, 202426.6726.8426.6626.7026.54-0.04%770,741
Oct 29, 202426.7726.8526.7026.7126.55-0.63%630,213
Oct 28, 202426.7926.9126.7926.8826.720.64%692,869
Oct 25, 202427.0027.0526.7026.7126.55-0.74%638,494
Oct 24, 202426.9827.0026.8326.9126.75-0.22%444,206
Oct 23, 202426.9327.0326.8326.9726.81-0.11%507,405
Oct 22, 202426.9427.0526.8727.0026.84-0.15%1,136,617
Oct 21, 202427.2727.3127.0127.0426.88-0.95%738,271
Oct 18, 202427.2927.3427.1827.3027.130.11%897,060
Oct 17, 202427.3527.3527.2427.2727.10-604,141
Oct 16, 202427.1727.3127.1227.2727.100.70%696,031
Oct 15, 202427.1727.3227.0627.0826.92-0.33%1,289,528
Oct 14, 202427.0127.1926.9527.1727.010.63%631,727
Oct 11, 202426.7627.0126.7627.0026.841.13%427,348
Oct 10, 202426.7826.7826.6426.7026.53-0.40%713,637
Oct 9, 202426.5826.8226.5326.8026.640.73%912,948
Oct 8, 202426.5926.6226.4826.6126.450.20%1,101,429
Oct 7, 202426.7226.7226.4726.5626.40-0.68%759,387
Oct 4, 202426.6726.7626.5526.7426.580.69%622,542
Oct 3, 202426.5926.6126.4626.5626.40-0.43%746,607
Oct 2, 202426.6726.7426.5626.6726.51-0.07%604,656
Oct 1, 202426.7326.7826.5726.6926.53-0.36%1,014,849
Sep 30, 202426.6926.8026.5426.7926.630.33%1,269,804
Sep 27, 202426.7026.8526.6826.7026.540.38%965,994
Sep 26, 202426.5626.6426.5426.6026.440.53%692,853
Sep 25, 202426.6326.6526.4326.4626.30-1.15%721,767
Sep 24, 202426.7626.8226.7026.7726.460.14%537,399
Sep 23, 202426.6726.7526.6526.7326.430.46%537,267
Sep 20, 202426.6326.6326.4926.6126.30-0.26%742,962
Sep 19, 202426.7426.7526.5826.6826.370.91%614,853
Sep 18, 202426.5326.6826.4226.4426.14-0.29%863,706
Sep 17, 202426.5026.6426.4226.5226.210.13%768,411
Sep 16, 202426.3326.4826.3326.4826.180.90%1,845,180
Sep 13, 202426.1626.3026.1526.2525.950.72%739,527
Sep 12, 202425.9926.0625.8226.0625.760.45%655,095
Sep 11, 202425.9125.9825.4725.9425.65-0.15%1,183,326
Sep 10, 202426.0626.0625.8025.9825.69-0.04%618,948
Sep 9, 202425.8726.1225.8525.9925.700.92%1,003,992
Sep 6, 202425.9926.1325.7125.7625.46-0.91%775,167
Sep 5, 202426.2426.2425.9125.9925.70-0.68%763,749
Sep 4, 202426.1826.3426.1026.1725.87-0.09%775,872
Sep 3, 202426.3726.4426.1126.1925.89-1.12%840,471
Aug 30, 202426.3626.5326.2126.4926.190.85%837,450
Aug 29, 202426.2626.3926.1026.2725.970.38%950,067
Aug 28, 202426.1926.3026.0526.1725.87-0.21%834,972
Aug 27, 202426.1826.2226.1526.2225.920.06%837,927
Aug 26, 202426.2126.3426.1826.2125.910.18%1,572,837
Aug 23, 202425.9726.1825.9426.1625.861.12%884,790
Aug 22, 202425.9625.9825.8025.8725.57-0.14%926,580
Aug 21, 202425.8625.9325.7925.9125.610.57%732,405
Aug 20, 202425.8425.8525.7325.7625.46-0.35%495,060
Aug 19, 202425.6825.8625.6825.8525.550.65%750,105
Aug 16, 202425.5525.6925.5525.6825.390.27%639,351
Aug 15, 202425.5625.6425.4725.6125.321.20%914,565
Aug 14, 202425.2025.3825.1825.3125.020.49%2,524,659
Aug 13, 202425.0325.2024.9525.1924.901.00%539,901
Aug 12, 202425.0825.0824.8824.9424.65-0.42%712,788
Aug 9, 202425.0025.1124.8725.0424.760.06%508,803
Aug 8, 202424.7225.0424.7025.0324.741.87%769,869
Aug 7, 202424.9125.0624.5724.5724.29-0.45%1,203,504
Aug 6, 202424.5524.9724.4724.6824.390.82%1,392,366
Aug 5, 202424.5424.6724.3824.4824.20-2.22%1,980,261
Aug 2, 202425.2525.3424.8225.0324.75-1.69%1,075,809
Aug 1, 202425.7525.8425.3525.4625.17-1.01%1,774,806