Skip to main content
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
25.10
-0.04 (-0.14%)
Apr 15, 2025, 4:00 PM EDT - Market closed

SCHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202527.2427.4727.1627.1627.02-0.29%1,418,663
Feb 26, 202527.3727.4627.1927.2427.10-0.37%1,587,897
Feb 25, 202527.3527.4627.2127.3427.200.18%1,462,709
Feb 24, 202527.2927.4327.2527.2927.150.18%994,272
Feb 21, 202527.5227.5327.1827.2427.10-0.95%1,470,519
Feb 20, 202527.5227.5427.3427.5027.36-0.36%1,150,661
Feb 19, 202527.4727.6427.4327.6027.460.33%1,143,615
Feb 18, 202527.3227.5127.2927.5127.370.77%1,660,219
Feb 14, 202527.4127.5027.2927.3027.16-0.22%1,254,710
Feb 13, 202527.2427.3927.1627.3627.220.88%1,092,422
Feb 12, 202527.0427.1927.0127.1226.98-0.55%2,328,475
Feb 11, 202527.1127.2927.0827.2727.130.37%840,393
Feb 10, 202527.2027.2027.0627.1727.030.22%1,044,949
Feb 7, 202527.3227.3327.0827.1126.97-0.59%981,808
Feb 6, 202527.3727.3827.1327.2727.130.15%1,256,558
Feb 5, 202527.1227.2627.0027.2327.090.67%913,389
Feb 4, 202527.0027.0926.9427.0526.910.07%1,131,228