Skip to main content
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
26.19
-0.01 (-0.04%)
At close: May 9, 2025, 4:00 PM
26.19
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

SCHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202526.2626.2826.1326.1926.19-0.04%1,092,681
May 8, 202526.2026.4526.1126.2026.200.50%954,495
May 7, 202526.0026.1825.9426.0726.070.66%991,298
May 6, 202525.8826.0825.8225.9025.90-0.58%1,130,737
May 5, 202526.0326.1925.9526.0526.05-0.53%1,078,219
May 2, 202526.0726.2726.0126.1926.191.51%972,140
May 1, 202525.8125.9825.6725.8025.800.04%1,136,315
Apr 30, 202525.6325.9025.3225.7925.79-1,047,500
Apr 29, 202525.5525.8525.5525.7925.790.55%927,666
Apr 28, 202525.6025.7525.4425.6525.650.39%974,544
Apr 25, 202525.5425.5725.3525.5525.55-0.23%1,287,535
Apr 24, 202525.2925.6325.1725.6125.611.31%3,207,049
Apr 23, 202525.4925.7125.1925.2825.280.80%1,292,737
Apr 22, 202524.7425.1224.7225.0825.082.24%1,762,323
Apr 21, 202524.8424.8624.2624.5324.53-1.84%1,291,190
Apr 17, 202524.7625.1924.7624.9924.991.13%1,547,246
Apr 16, 202524.9925.1324.5824.7124.71-1.28%1,290,946
Apr 15, 202525.1825.3425.0325.0325.03-0.40%1,592,474
Apr 14, 202525.1025.2724.9225.1325.131.21%1,792,294
Apr 11, 202524.4424.9224.2124.8324.831.47%3,250,355
Apr 10, 202524.8224.8223.8424.4724.47-2.74%3,140,275
Apr 9, 202523.2725.2923.1725.1625.166.84%4,224,857
Apr 8, 202524.5724.6623.2423.5523.55-1.59%4,303,065
Apr 7, 202523.5024.7323.0823.9323.93-0.71%6,927,631
Apr 4, 202525.0825.1424.0924.1024.10-5.93%2,760,341
Apr 3, 202526.0726.2125.6125.6225.62-4.19%2,287,146
Apr 2, 202526.3626.7726.3626.7426.740.64%2,159,570
Apr 1, 202526.5226.6526.3026.5726.57-0.04%1,533,532
Mar 31, 202526.1626.7126.1626.5826.580.99%2,745,731
Mar 28, 202526.5926.6626.2526.3226.32-1.24%1,483,881
Mar 27, 202526.6726.7726.5426.6526.65-0.22%1,120,881
Mar 26, 202526.7526.8826.6326.7126.71-0.41%1,053,067
Mar 25, 202526.9126.9426.7126.8226.68-0.19%1,251,034
Mar 24, 202526.7326.9426.7326.8726.731.24%994,853
Mar 21, 202526.5226.6226.3626.5426.40-0.64%1,277,181
Mar 20, 202526.6326.8426.6026.7126.57-0.22%976,608
Mar 19, 202526.6126.8826.5426.7726.630.75%1,188,584
Mar 18, 202526.6226.6826.4826.5726.43-0.37%1,422,561
Mar 17, 202526.2926.7626.2926.6726.531.25%1,598,242
Mar 14, 202526.0626.3826.0026.3426.201.70%1,690,152
Mar 13, 202526.0726.2125.8325.9025.76-0.61%1,920,793
Mar 12, 202526.2926.3025.9226.0625.92-0.53%6,394,418
Mar 11, 202526.5026.5326.0826.2026.06-1.32%2,373,001
Mar 10, 202526.6426.9426.3626.5526.41-1.37%1,985,400
Mar 7, 202526.6226.9726.5726.9226.780.86%1,796,294
Mar 6, 202526.7326.8626.5526.6926.55-0.96%2,173,392
Mar 5, 202526.7027.0426.6226.9526.810.79%2,354,335
Mar 4, 202527.1627.1826.7026.7426.60-2.09%3,151,652
Mar 3, 202527.6227.7327.1527.3127.17-0.84%1,809,971
Feb 28, 202527.2427.5627.1127.5427.401.40%1,403,457