Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
27.85
+0.01 (0.04%)
At close: Aug 6, 2025, 4:00 PM
27.85
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 27.88 | 27.95 | 27.78 | 27.85 | 27.85 | 0.04% | 2,345,579 |
| Aug 5, 2025 | 27.88 | 27.95 | 27.75 | 27.84 | 27.84 | -0.11% | 1,776,675 |
| Aug 4, 2025 | 27.68 | 27.87 | 27.68 | 27.87 | 27.87 | 0.94% | 2,673,268 |
| Aug 1, 2025 | 27.69 | 27.69 | 27.39 | 27.61 | 27.61 | -0.79% | 2,256,562 |
| Jul 31, 2025 | 27.96 | 28.12 | 27.78 | 27.83 | 27.83 | -0.93% | 1,715,880 |
| Jul 30, 2025 | 28.26 | 28.28 | 27.94 | 28.09 | 28.09 | -0.60% | 1,667,417 |
| Jul 29, 2025 | 28.28 | 28.31 | 28.19 | 28.26 | 28.26 | - | 2,626,391 |
| Jul 28, 2025 | 28.37 | 28.38 | 28.21 | 28.26 | 28.26 | -0.46% | 2,266,105 |
| Jul 25, 2025 | 28.31 | 28.40 | 28.21 | 28.39 | 28.39 | 0.32% | 1,963,978 |
| Jul 24, 2025 | 28.32 | 28.40 | 28.27 | 28.30 | 28.30 | -0.35% | 2,877,646 |
| Jul 23, 2025 | 28.26 | 28.40 | 28.24 | 28.40 | 28.40 | 0.85% | 3,084,471 |
| Jul 22, 2025 | 27.95 | 28.21 | 27.95 | 28.16 | 28.16 | 0.72% | 2,144,499 |
| Jul 21, 2025 | 28.05 | 28.14 | 27.95 | 27.96 | 27.96 | -0.11% | 1,210,212 |
| Jul 18, 2025 | 28.10 | 28.12 | 27.94 | 27.99 | 27.99 | -0.14% | 1,024,833 |
| Jul 17, 2025 | 27.79 | 28.04 | 27.79 | 28.03 | 28.03 | 0.72% | 1,134,272 |
| Jul 16, 2025 | 27.80 | 27.85 | 27.54 | 27.83 | 27.83 | 0.47% | 1,603,929 |
| Jul 15, 2025 | 28.06 | 28.08 | 27.70 | 27.70 | 27.70 | -1.28% | 1,356,152 |
| Jul 14, 2025 | 27.97 | 28.07 | 27.91 | 28.06 | 28.06 | 0.18% | 1,635,294 |
| Jul 11, 2025 | 28.04 | 28.07 | 27.94 | 28.01 | 28.01 | -0.67% | 1,291,169 |
| Jul 10, 2025 | 28.01 | 28.26 | 27.99 | 28.20 | 28.20 | 0.68% | 1,235,172 |
| Jul 9, 2025 | 28.02 | 28.05 | 27.88 | 28.01 | 28.01 | 0.25% | 1,313,262 |
| Jul 8, 2025 | 27.93 | 28.04 | 27.91 | 27.94 | 27.94 | -0.07% | 3,416,578 |
| Jul 7, 2025 | 28.10 | 28.16 | 27.84 | 27.96 | 27.96 | -0.71% | 1,438,886 |
| Jul 3, 2025 | 28.06 | 28.22 | 28.05 | 28.16 | 28.16 | 0.50% | 709,164 |
| Jul 2, 2025 | 27.95 | 28.02 | 27.86 | 28.02 | 28.02 | 0.25% | 1,110,329 |
| Jul 1, 2025 | 27.63 | 28.03 | 27.63 | 27.95 | 27.95 | 1.01% | 1,934,625 |
| Jun 30, 2025 | 27.61 | 27.70 | 27.53 | 27.67 | 27.67 | 0.47% | 1,774,210 |
| Jun 27, 2025 | 27.48 | 27.66 | 27.42 | 27.54 | 27.54 | 0.36% | 2,606,861 |
| Jun 26, 2025 | 27.30 | 27.46 | 27.30 | 27.44 | 27.44 | 0.73% | 1,625,975 |
| Jun 25, 2025 | 27.39 | 27.39 | 27.22 | 27.24 | 27.24 | -1.23% | 2,444,106 |
| Jun 24, 2025 | 27.44 | 27.62 | 27.40 | 27.58 | 27.43 | 0.91% | 2,689,850 |
| Jun 23, 2025 | 27.15 | 27.35 | 27.01 | 27.33 | 27.19 | 0.74% | 1,371,078 |
| Jun 20, 2025 | 27.18 | 27.25 | 27.08 | 27.13 | 26.99 | 0.18% | 1,282,671 |
| Jun 18, 2025 | 27.06 | 27.24 | 27.04 | 27.08 | 26.94 | 0.18% | 1,449,099 |
| Jun 17, 2025 | 27.16 | 27.23 | 27.01 | 27.03 | 26.89 | -0.81% | 1,334,845 |
| Jun 16, 2025 | 27.23 | 27.39 | 27.20 | 27.25 | 27.11 | 0.59% | 1,203,055 |
| Jun 13, 2025 | 27.14 | 27.31 | 27.03 | 27.09 | 26.95 | -0.84% | 1,388,971 |
| Jun 12, 2025 | 27.15 | 27.33 | 27.09 | 27.32 | 27.18 | 0.44% | 1,271,971 |
| Jun 11, 2025 | 27.30 | 27.30 | 27.12 | 27.20 | 27.06 | -0.18% | 1,525,375 |
| Jun 10, 2025 | 27.16 | 27.30 | 27.14 | 27.25 | 27.11 | 0.48% | 1,183,548 |
| Jun 9, 2025 | 27.17 | 27.24 | 27.03 | 27.12 | 26.98 | 0.04% | 1,386,185 |
| Jun 6, 2025 | 27.07 | 27.17 | 27.01 | 27.11 | 26.97 | 0.97% | 1,410,549 |
| Jun 5, 2025 | 26.94 | 26.98 | 26.79 | 26.85 | 26.71 | -0.15% | 1,484,737 |
| Jun 4, 2025 | 27.08 | 27.08 | 26.89 | 26.89 | 26.75 | -0.48% | 1,920,121 |
| Jun 3, 2025 | 26.82 | 27.04 | 26.75 | 27.02 | 26.88 | 0.60% | 1,455,633 |
| Jun 2, 2025 | 26.76 | 26.86 | 26.53 | 26.86 | 26.72 | 0.22% | 1,798,289 |
| May 30, 2025 | 26.71 | 26.89 | 26.60 | 26.80 | 26.66 | 0.04% | 2,006,679 |
| May 29, 2025 | 26.77 | 26.79 | 26.55 | 26.79 | 26.65 | 0.45% | 1,690,470 |
| May 28, 2025 | 26.90 | 26.91 | 26.63 | 26.67 | 26.53 | -0.74% | 1,210,013 |
| May 27, 2025 | 26.68 | 26.89 | 26.59 | 26.87 | 26.73 | 1.55% | 2,552,601 |