SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	33.69	33.73	33.50	33.55	33.55	-0.77%	3,809,100
Sep 25, 2026	33.71	33.86	33.63	33.81	33.81	0.39%	3,361,574
Sep 24, 2026	33.76	33.85	33.64	33.68	33.68	-0.41%	2,712,767
Sep 23, 2026	34.00	34.02	33.78	33.82	33.82	-0.55%	2,529,420
Sep 22, 2026	34.25	34.30	34.08	34.17	34.01	-0.12%	3,325,703
Sep 21, 2026	34.18	34.32	34.07	34.21	34.05	0.56%	2,335,909
Sep 18, 2026	34.00	34.06	33.88	34.02	33.86	-0.09%	2,402,550
Sep 17, 2026	34.16	34.17	33.98	34.05	33.89	0.71%	2,202,138
Sep 16, 2026	34.20	34.20	33.61	33.81	33.65	-0.88%	2,799,559
Sep 15, 2026	34.21	34.21	34.00	34.11	33.95	-0.15%	2,571,675
Sep 14, 2026	34.22	34.30	34.11	34.16	34.00	-0.96%	3,777,001
Sep 11, 2026	34.53	34.56	34.39	34.49	34.33	0.79%	2,621,748
Sep 10, 2026	34.35	34.42	34.19	34.22	34.06	-0.90%	3,228,900
Sep 9, 2026	34.59	34.67	34.51	34.53	34.37	-0.35%	2,799,290
Sep 8, 2026	34.81	34.85	34.63	34.65	34.48	-0.49%	3,954,394
Sep 4, 2026	34.67	34.88	34.65	34.82	34.65	0.17%	2,743,983
Sep 3, 2026	34.63	34.77	34.43	34.76	34.59	0.70%	2,776,259
Sep 2, 2026	34.38	34.55	34.34	34.52	34.36	0.58%	2,467,369
Sep 1, 2026	34.49	34.56	34.24	34.32	34.16	-0.55%	2,500,871
Aug 31, 2026	34.53	34.60	34.44	34.51	34.35	-0.29%	2,915,906
Aug 28, 2026	34.80	34.82	34.55	34.61	34.44	-0.46%	2,407,803
Aug 27, 2026	34.91	34.91	34.67	34.77	34.60	-0.52%	2,289,964
Aug 26, 2026	34.86	35.03	34.86	34.95	34.78	0.11%	2,995,490
Aug 25, 2026	35.00	35.00	34.79	34.91	34.74	0.09%	2,424,566
Aug 24, 2026	34.87	34.90	34.73	34.88	34.71	-0.17%	2,309,113
Aug 21, 2026	34.99	35.02	34.89	34.94	34.77	0.40%	2,135,695
Aug 20, 2026	34.89	35.06	34.77	34.80	34.63	-0.68%	2,142,856
Aug 19, 2026	35.30	35.34	35.00	35.04	34.87	-0.11%	6,003,540
Aug 18, 2026	35.20	35.30	35.06	35.08	34.91	-0.68%	2,175,189
Aug 17, 2026	35.36	35.49	35.32	35.32	35.15	-0.14%	3,200,035
Aug 14, 2026	35.36	35.43	35.30	35.37	35.20	0.11%	2,893,685
Aug 13, 2026	35.26	35.44	35.22	35.33	35.16	0.40%	3,074,275
Aug 12, 2026	35.10	35.25	35.03	35.19	35.02	0.80%	2,585,889
Aug 11, 2026	34.92	35.01	34.87	34.91	34.74	0.14%	2,239,876
Aug 10, 2026	34.86	34.94	34.80	34.86	34.69	-	3,809,078
Aug 7, 2026	34.78	34.88	34.61	34.86	34.69	0.46%	3,057,218
Aug 6, 2026	34.82	34.86	34.66	34.70	34.53	-0.37%	8,173,330
Aug 5, 2026	34.98	35.07	34.78	34.83	34.66	-0.20%	3,748,287
Aug 4, 2026	34.50	34.96	34.39	34.90	34.73	1.81%	2,245,636
Aug 3, 2026	34.07	34.30	34.02	34.28	34.12	0.62%	3,092,220
Jul 31, 2026	34.34	34.37	33.90	34.07	33.91	-0.26%	4,037,893
Jul 30, 2026	34.02	34.18	33.81	34.16	34.00	1.18%	4,144,811
Jul 29, 2026	34.30	34.35	33.75	33.76	33.60	-1.57%	3,441,364
Jul 28, 2026	34.24	34.37	34.20	34.30	34.14	0.12%	3,206,757
Jul 27, 2026	34.35	34.48	34.07	34.26	34.10	0.06%	3,905,769
Jul 24, 2026	34.17	34.40	34.16	34.24	34.08	0.06%	3,780,773
Jul 23, 2026	34.09	34.30	34.02	34.22	34.06	0.12%	3,205,839
Jul 22, 2026	34.05	34.32	34.05	34.18	34.02	0.26%	4,028,402
Jul 21, 2026	33.93	34.15	33.80	34.09	33.93	1.31%	3,207,794
Jul 20, 2026	33.93	34.00	33.60	33.65	33.49	-0.47%	4,627,068