SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	34.79	34.94	34.79	34.91	34.91	0.81%	732,749
Oct 28, 2026	34.47	34.66	34.43	34.63	34.63	0.23%	3,364,828
Oct 27, 2026	34.56	34.57	34.42	34.55	34.55	-	2,796,069
Oct 26, 2026	34.38	34.62	34.38	34.55	34.55	0.61%	3,339,786
Oct 23, 2026	34.40	34.45	34.23	34.34	34.34	-0.67%	3,258,645
Oct 22, 2026	34.27	34.59	34.26	34.57	34.57	0.49%	3,543,410
Oct 21, 2026	34.40	34.43	34.29	34.40	34.40	0.17%	2,745,415
Oct 20, 2026	34.09	34.41	34.08	34.34	34.34	1.00%	3,843,714
Oct 19, 2026	34.18	34.22	33.99	34.00	34.00	-0.44%	2,786,817
Oct 16, 2026	34.25	34.41	34.06	34.15	34.15	-0.03%	3,265,457
Oct 15, 2026	34.06	34.19	34.02	34.16	34.16	0.71%	3,209,655
Oct 14, 2026	33.84	33.93	33.76	33.92	33.92	-0.18%	3,350,471
Oct 13, 2026	34.06	34.11	33.84	33.98	33.98	-0.18%	2,265,188
Oct 12, 2026	34.00	34.04	33.94	34.04	34.04	0.32%	1,880,687
Oct 9, 2026	33.79	33.97	33.79	33.93	33.93	0.35%	1,927,765
Oct 8, 2026	33.48	33.82	33.48	33.81	33.81	0.68%	3,282,680
Oct 7, 2026	33.62	33.69	33.54	33.58	33.58	-0.62%	3,694,914
Oct 6, 2026	33.69	33.87	33.69	33.79	33.79	0.51%	2,331,661
Oct 5, 2026	33.49	33.68	33.33	33.62	33.62	0.24%	4,362,366
Oct 2, 2026	33.54	33.66	33.47	33.54	33.54	0.48%	3,189,039
Oct 1, 2026	33.30	33.43	33.12	33.38	33.38	0.21%	4,433,475
Sep 30, 2026	33.56	33.62	33.29	33.31	33.31	-0.60%	4,090,086
Sep 29, 2026	33.53	33.59	33.40	33.51	33.51	-0.12%	3,398,512
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