SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.67	34.88	34.65	34.82	34.82	0.17%	2,738,980
Sep 3, 2026	34.63	34.77	34.43	34.76	34.76	0.70%	2,776,259
Sep 2, 2026	34.38	34.55	34.34	34.52	34.52	0.58%	2,467,369
Sep 1, 2026	34.49	34.56	34.24	34.32	34.32	-0.55%	2,500,871
Aug 31, 2026	34.53	34.60	34.44	34.51	34.51	-0.29%	2,915,906
Aug 28, 2026	34.80	34.82	34.55	34.61	34.61	-0.46%	2,407,803
Aug 27, 2026	34.91	34.91	34.67	34.77	34.77	-0.52%	2,289,964
Aug 26, 2026	34.86	35.03	34.86	34.95	34.95	0.11%	2,995,490
Aug 25, 2026	35.00	35.00	34.79	34.91	34.91	0.09%	2,424,566
Aug 24, 2026	34.87	34.90	34.73	34.88	34.88	-0.17%	2,309,113
Aug 21, 2026	34.99	35.02	34.89	34.94	34.94	0.40%	2,135,695
Aug 20, 2026	34.89	35.06	34.77	34.80	34.80	-0.68%	2,142,856
Aug 19, 2026	35.30	35.34	35.00	35.04	35.04	-0.11%	6,003,540
Aug 18, 2026	35.20	35.30	35.06	35.08	35.08	-0.68%	2,175,189
Aug 17, 2026	35.36	35.49	35.32	35.32	35.32	-0.14%	3,200,035
Aug 14, 2026	35.36	35.43	35.30	35.37	35.37	0.11%	2,893,685
Aug 13, 2026	35.26	35.44	35.22	35.33	35.33	0.40%	3,074,275
Aug 12, 2026	35.10	35.25	35.03	35.19	35.19	0.80%	2,585,889
Aug 11, 2026	34.92	35.01	34.87	34.91	34.91	0.14%	2,239,876
Aug 10, 2026	34.86	34.94	34.80	34.86	34.86	-	3,809,078
Aug 7, 2026	34.78	34.88	34.61	34.86	34.86	0.46%	3,057,218
Aug 6, 2026	34.82	34.86	34.66	34.70	34.70	-0.37%	8,173,330
Aug 5, 2026	34.98	35.07	34.78	34.83	34.83	-0.20%	3,748,287
Aug 4, 2026	34.50	34.96	34.39	34.90	34.90	1.81%	2,245,636
Aug 3, 2026	34.07	34.30	34.02	34.28	34.28	0.62%	3,092,220
Jul 31, 2026	34.34	34.37	33.90	34.07	34.07	-0.26%	4,037,893
Jul 30, 2026	34.02	34.18	33.81	34.16	34.16	1.18%	4,144,811
Jul 29, 2026	34.30	34.35	33.75	33.76	33.76	-1.57%	3,441,364
Jul 28, 2026	34.24	34.37	34.20	34.30	34.30	0.12%	3,206,757
Jul 27, 2026	34.35	34.48	34.07	34.26	34.26	0.06%	3,905,769
Jul 24, 2026	34.17	34.40	34.16	34.24	34.24	0.06%	3,780,773
Jul 23, 2026	34.09	34.30	34.02	34.22	34.22	0.12%	3,205,839
Jul 22, 2026	34.05	34.32	34.05	34.18	34.18	0.26%	4,028,402
Jul 21, 2026	33.93	34.15	33.80	34.09	34.09	1.31%	3,207,794
Jul 20, 2026	33.93	34.00	33.60	33.65	33.65	-0.47%	4,627,068
Jul 17, 2026	33.83	34.13	33.76	33.81	33.81	-0.56%	2,509,897
Jul 16, 2026	33.86	34.06	33.84	34.00	34.00	0.21%	3,145,517
Jul 15, 2026	34.23	34.30	33.76	33.93	33.93	-0.79%	5,495,459
Jul 14, 2026	34.38	34.45	34.16	34.20	34.20	-0.06%	2,870,114
Jul 13, 2026	34.29	34.36	34.13	34.22	34.22	-0.49%	1,401,247
Jul 10, 2026	34.28	34.44	34.18	34.39	34.39	0.20%	1,920,875
Jul 9, 2026	34.39	34.52	34.27	34.32	34.32	0.70%	2,272,605
Jul 8, 2026	34.15	34.22	33.94	34.08	34.08	-0.73%	1,338,558
Jul 7, 2026	34.45	34.51	34.22	34.33	34.33	-0.55%	2,448,817
Jul 6, 2026	34.57	34.65	34.47	34.52	34.52	0.26%	3,405,628
Jul 2, 2026	34.63	34.75	34.11	34.43	34.43	0.03%	3,022,235
Jul 1, 2026	34.53	34.68	34.42	34.42	34.42	-1.12%	2,789,951
Jun 30, 2026	34.73	34.94	34.69	34.81	34.81	0.20%	3,662,579
Jun 29, 2026	34.60	34.78	34.27	34.74	34.74	0.81%	4,238,335
Jun 26, 2026	34.62	34.77	34.46	34.46	34.46	-1.09%	4,558,080