Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
32.36
-0.11 (-0.34%)
At close: May 1, 2026, 4:00 PM EDT
32.37
+0.01 (0.03%)
After-hours: May 1, 2026, 8:00 PM EDT
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 32.51 | 32.60 | 32.36 | 32.36 | 32.36 | -0.34% | 3,044,281 |
| Apr 30, 2026 | 31.99 | 32.51 | 31.99 | 32.47 | 32.47 | 1.66% | 2,886,701 |
| Apr 29, 2026 | 31.95 | 32.01 | 31.82 | 31.94 | 31.94 | 0.22% | 3,729,360 |
| Apr 28, 2026 | 32.00 | 32.05 | 31.80 | 31.87 | 31.87 | -0.41% | 3,685,012 |
| Apr 27, 2026 | 32.03 | 32.21 | 31.96 | 32.00 | 32.00 | -0.09% | 2,494,148 |
| Apr 24, 2026 | 32.22 | 32.26 | 32.00 | 32.03 | 32.03 | -0.28% | 3,291,221 |
| Apr 23, 2026 | 31.96 | 32.18 | 31.86 | 32.12 | 32.12 | 0.60% | 3,392,815 |
| Apr 22, 2026 | 32.08 | 32.14 | 31.86 | 31.93 | 31.93 | 0.16% | 2,929,002 |
| Apr 21, 2026 | 32.15 | 32.22 | 31.83 | 31.88 | 31.88 | -0.65% | 4,722,646 |
| Apr 20, 2026 | 32.07 | 32.18 | 32.05 | 32.09 | 32.09 | - | 3,551,279 |
| Apr 17, 2026 | 31.91 | 32.22 | 31.89 | 32.09 | 32.09 | 0.91% | 4,575,667 |
| Apr 16, 2026 | 31.67 | 31.83 | 31.67 | 31.80 | 31.80 | 0.38% | 4,627,996 |
| Apr 15, 2026 | 31.80 | 31.81 | 31.58 | 31.68 | 31.68 | -0.41% | 4,340,512 |
| Apr 14, 2026 | 31.69 | 31.85 | 31.57 | 31.81 | 31.81 | 0.28% | 3,820,844 |
| Apr 13, 2026 | 31.37 | 31.72 | 31.37 | 31.72 | 31.72 | 0.73% | 3,052,662 |
| Apr 10, 2026 | 31.70 | 31.72 | 31.45 | 31.49 | 31.49 | -0.60% | 20,911,669 |
| Apr 9, 2026 | 31.44 | 31.76 | 31.43 | 31.68 | 31.68 | 0.51% | 4,300,253 |
| Apr 8, 2026 | 31.28 | 31.53 | 31.25 | 31.52 | 31.52 | 2.50% | 5,116,223 |
| Apr 7, 2026 | 30.72 | 30.80 | 30.58 | 30.75 | 30.75 | -0.26% | 3,926,315 |
| Apr 6, 2026 | 30.69 | 30.83 | 30.63 | 30.83 | 30.83 | 0.49% | 5,682,495 |
| Apr 2, 2026 | 30.34 | 30.80 | 30.32 | 30.68 | 30.68 | 0.20% | 4,392,278 |
| Apr 1, 2026 | 30.56 | 30.75 | 30.56 | 30.62 | 30.62 | 0.39% | 7,141,096 |
| Mar 31, 2026 | 30.20 | 30.53 | 30.05 | 30.50 | 30.50 | 2.01% | 6,021,910 |
| Mar 30, 2026 | 30.30 | 30.33 | 29.80 | 29.90 | 29.90 | -0.43% | 7,506,499 |
| Mar 27, 2026 | 30.27 | 30.36 | 29.97 | 30.03 | 30.03 | -0.96% | 5,493,857 |
| Mar 26, 2026 | 30.49 | 30.65 | 30.30 | 30.32 | 30.32 | -1.04% | 6,633,406 |
| Mar 25, 2026 | 30.66 | 30.75 | 30.48 | 30.64 | 30.64 | -0.03% | 3,209,788 |
| Mar 24, 2026 | 30.31 | 30.81 | 30.29 | 30.65 | 30.51 | 0.49% | 3,567,417 |
| Mar 23, 2026 | 30.63 | 30.83 | 30.44 | 30.50 | 30.36 | 0.93% | 4,112,328 |
| Mar 20, 2026 | 30.58 | 30.65 | 30.09 | 30.22 | 30.08 | -1.21% | 7,035,610 |
| Mar 19, 2026 | 30.39 | 30.75 | 30.37 | 30.59 | 30.45 | -0.10% | 9,050,242 |
| Mar 18, 2026 | 30.93 | 30.96 | 30.60 | 30.62 | 30.48 | -1.35% | 6,815,097 |
| Mar 17, 2026 | 31.11 | 31.21 | 31.03 | 31.04 | 30.90 | 0.36% | 4,030,213 |
| Mar 16, 2026 | 30.95 | 31.11 | 30.88 | 30.93 | 30.79 | 0.78% | 5,814,585 |
| Mar 13, 2026 | 30.82 | 30.98 | 30.64 | 30.69 | 30.55 | 0.16% | 4,309,615 |
| Mar 12, 2026 | 30.79 | 30.90 | 30.62 | 30.64 | 30.50 | -1.29% | 3,750,349 |
| Mar 11, 2026 | 31.07 | 31.15 | 30.91 | 31.04 | 30.90 | -0.16% | 4,469,669 |
| Mar 10, 2026 | 31.15 | 31.46 | 31.03 | 31.09 | 30.95 | -0.32% | 5,879,325 |
| Mar 9, 2026 | 30.79 | 31.26 | 30.51 | 31.19 | 31.05 | 0.32% | 6,560,177 |
| Mar 6, 2026 | 31.11 | 31.18 | 30.85 | 31.09 | 30.95 | -1.18% | 4,475,592 |
| Mar 5, 2026 | 31.66 | 31.75 | 31.24 | 31.46 | 31.31 | -1.26% | 4,178,814 |
| Mar 4, 2026 | 31.82 | 31.92 | 31.60 | 31.86 | 31.71 | 0.38% | 6,470,624 |
| Mar 3, 2026 | 31.65 | 31.86 | 31.27 | 31.74 | 31.59 | -1.28% | 6,454,480 |
| Mar 2, 2026 | 32.00 | 32.26 | 31.95 | 32.15 | 32.00 | -0.25% | 5,115,893 |
| Feb 27, 2026 | 32.04 | 32.26 | 31.96 | 32.23 | 32.08 | -0.03% | 3,819,518 |
| Feb 26, 2026 | 32.22 | 32.37 | 32.05 | 32.24 | 32.09 | 0.19% | 4,852,773 |
| Feb 25, 2026 | 32.18 | 32.25 | 32.02 | 32.18 | 32.03 | 0.22% | 2,895,376 |
| Feb 24, 2026 | 31.91 | 32.15 | 31.91 | 32.11 | 31.96 | 0.56% | 3,533,773 |
| Feb 23, 2026 | 32.11 | 32.29 | 31.82 | 31.93 | 31.78 | -0.90% | 5,191,050 |
| Feb 20, 2026 | 32.04 | 32.26 | 31.96 | 32.22 | 32.07 | 0.34% | 5,051,605 |