Schwab U.S. Large-Cap Value ETF (SCHV)

NYSEARCA: SCHV · Real-Time Price · USD

34.43

+0.01 (0.03%)

At close: Jul 2, 2026, 4:00 PM EDT

34.22

-0.21 (-0.62%)

After-hours: Jul 2, 2026, 8:00 PM EDT

SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	34.63	34.75	34.11	34.43	34.43	0.03%	3,022,203
Jul 1, 2026	34.53	34.68	34.42	34.42	34.42	-1.12%	2,789,875
Jun 30, 2026	34.73	34.94	34.69	34.81	34.81	0.20%	3,662,462
Jun 29, 2026	34.60	34.78	34.27	34.74	34.74	0.81%	4,237,968
Jun 26, 2026	34.62	34.77	34.46	34.46	34.46	-1.09%	4,558,012
Jun 25, 2026	34.86	35.00	34.68	34.84	34.84	1.43%	3,025,631
Jun 24, 2026	34.34	34.49	34.14	34.35	34.35	0.14%	3,569,715
Jun 23, 2026	34.33	34.63	34.22	34.46	34.30	-1.20%	2,441,873
Jun 22, 2026	34.74	34.89	34.74	34.88	34.72	0.93%	2,699,164
Jun 18, 2026	34.80	34.81	34.55	34.56	34.40	0.55%	2,512,705
Jun 17, 2026	34.70	34.89	34.30	34.37	34.21	-0.78%	4,846,029
Jun 16, 2026	34.88	35.05	34.63	34.64	34.48	-0.35%	2,208,173
Jun 15, 2026	34.82	34.88	34.71	34.76	34.60	0.84%	2,655,666
Jun 12, 2026	34.22	34.56	34.15	34.47	34.31	1.00%	9,576,782
Jun 11, 2026	33.65	34.25	33.64	34.13	33.97	2.06%	7,865,923
Jun 10, 2026	33.74	34.00	33.43	33.44	33.29	-1.09%	5,446,505
Jun 9, 2026	33.90	34.04	33.24	33.81	33.66	0.42%	6,043,605
Jun 8, 2026	33.81	33.91	33.64	33.67	33.52	0.45%	5,445,296
Jun 5, 2026	33.98	34.01	33.48	33.52	33.37	-1.93%	4,617,841
Jun 4, 2026	34.00	34.26	34.00	34.18	34.02	0.50%	3,058,588
Jun 3, 2026	33.96	34.10	33.91	34.01	33.86	0.09%	2,975,437
Jun 2, 2026	33.61	34.00	33.61	33.98	33.83	1.25%	2,685,545
Jun 1, 2026	33.40	33.64	33.40	33.56	33.41	-0.03%	2,847,853
May 29, 2026	33.64	33.66	33.54	33.57	33.42	0.06%	2,865,322
May 28, 2026	33.56	33.68	33.38	33.55	33.40	0.06%	3,097,017
May 27, 2026	33.75	33.75	33.48	33.53	33.38	-0.21%	3,585,406
May 26, 2026	33.55	33.66	33.50	33.60	33.45	0.87%	2,444,595
May 22, 2026	33.20	33.41	33.17	33.31	33.16	0.94%	2,706,503
May 21, 2026	32.72	33.02	32.60	33.00	32.85	0.52%	3,688,486
May 20, 2026	32.65	32.89	32.56	32.83	32.68	0.92%	3,941,181
May 19, 2026	32.44	32.72	32.36	32.53	32.38	-0.28%	2,978,517
May 18, 2026	32.62	32.69	32.42	32.62	32.47	0.18%	2,984,443
May 15, 2026	32.75	32.78	32.54	32.56	32.41	-1.24%	3,808,963
May 14, 2026	32.94	33.08	32.91	32.97	32.82	0.40%	4,251,583
May 13, 2026	32.85	32.90	32.71	32.84	32.69	0.06%	2,842,492
May 12, 2026	32.77	32.87	32.52	32.82	32.67	-0.15%	3,281,855
May 11, 2026	32.81	32.90	32.78	32.87	32.72	0.61%	2,537,842
May 8, 2026	32.65	32.75	32.58	32.67	32.52	0.62%	2,257,783
May 7, 2026	32.78	32.83	32.40	32.47	32.32	-1.19%	3,409,513
May 6, 2026	32.75	32.91	32.66	32.86	32.71	0.95%	3,070,707
May 5, 2026	32.36	32.62	32.33	32.55	32.40	1.12%	2,574,041
May 4, 2026	32.32	32.48	32.15	32.19	32.04	-0.53%	3,266,245
May 1, 2026	32.51	32.60	32.36	32.36	32.21	-0.34%	3,044,397
Apr 30, 2026	31.99	32.51	31.99	32.47	32.32	1.66%	2,886,918
Apr 29, 2026	31.95	32.01	31.82	31.94	31.79	0.22%	3,729,360
Apr 28, 2026	32.00	32.05	31.80	31.87	31.73	-0.41%	3,685,023
Apr 27, 2026	32.03	32.21	31.96	32.00	31.85	-0.09%	2,494,148
Apr 24, 2026	32.22	32.26	32.00	32.03	31.88	-0.28%	3,291,348
Apr 23, 2026	31.96	32.18	31.86	32.12	31.97	0.60%	3,393,416
Apr 22, 2026	32.08	32.14	31.86	31.93	31.78	0.16%	2,929,182