SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.20	33.41	33.17	33.31	33.31	0.94%	2,706,384
May 21, 2026	32.72	33.02	32.60	33.00	33.00	0.52%	3,688,461
May 20, 2026	32.65	32.89	32.56	32.83	32.83	0.92%	3,941,080
May 19, 2026	32.44	32.72	32.36	32.53	32.53	-0.28%	2,978,449
May 18, 2026	32.62	32.69	32.42	32.62	32.62	0.18%	2,983,730
May 15, 2026	32.75	32.78	32.54	32.56	32.56	-1.24%	3,808,963
May 14, 2026	32.94	33.08	32.91	32.97	32.97	0.40%	4,251,583
May 13, 2026	32.85	32.90	32.71	32.84	32.84	0.06%	2,842,492
May 12, 2026	32.77	32.87	32.52	32.82	32.82	-0.15%	3,281,855
May 11, 2026	32.81	32.90	32.78	32.87	32.87	0.61%	2,537,842
May 8, 2026	32.65	32.75	32.58	32.67	32.67	0.62%	2,257,783
May 7, 2026	32.78	32.83	32.40	32.47	32.47	-1.19%	3,409,513
May 6, 2026	32.75	32.91	32.66	32.86	32.86	0.95%	3,070,707
May 5, 2026	32.36	32.62	32.33	32.55	32.55	1.12%	2,574,041
May 4, 2026	32.32	32.48	32.15	32.19	32.19	-0.53%	3,266,245
May 1, 2026	32.51	32.60	32.36	32.36	32.36	-0.34%	3,044,397
Apr 30, 2026	31.99	32.51	31.99	32.47	32.47	1.66%	2,886,918
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%	3,685,023
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%	3,291,348
Apr 23, 2026	31.96	32.18	31.86	32.12	32.12	0.60%	3,393,416
Apr 22, 2026	32.08	32.14	31.86	31.93	31.93	0.16%	2,929,182
Apr 21, 2026	32.15	32.22	31.83	31.88	31.88	-0.65%	4,722,872
Apr 20, 2026	32.07	32.18	32.05	32.09	32.09	-	3,552,979
Apr 17, 2026	31.91	32.22	31.89	32.09	32.09	0.91%	4,586,564
Apr 16, 2026	31.67	31.83	31.67	31.80	31.80	0.38%	4,628,006
Apr 15, 2026	31.80	31.81	31.58	31.68	31.68	-0.41%	4,342,543
Apr 14, 2026	31.69	31.85	31.57	31.81	31.81	0.28%	3,821,190
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%	20,911,888
Apr 9, 2026	31.44	31.76	31.43	31.68	31.68	0.51%	4,300,284
Apr 8, 2026	31.28	31.53	31.25	31.52	31.52	2.50%	5,116,270
Apr 7, 2026	30.72	30.80	30.58	30.75	30.75	-0.26%	3,934,765
Apr 6, 2026	30.69	30.83	30.63	30.83	30.83	0.49%	5,682,676
Apr 2, 2026	30.34	30.80	30.32	30.68	30.68	0.20%	4,392,342
Apr 1, 2026	30.56	30.75	30.56	30.62	30.62	0.39%	7,141,729
Mar 31, 2026	30.20	30.53	30.05	30.50	30.50	2.01%	6,022,221
Mar 30, 2026	30.30	30.33	29.80	29.90	29.90	-0.43%	7,507,628
Mar 27, 2026	30.27	30.36	29.97	30.03	30.03	-0.96%	5,493,924
Mar 26, 2026	30.49	30.65	30.30	30.32	30.32	-1.04%	6,633,883
Mar 25, 2026	30.66	30.75	30.48	30.64	30.64	0.43%	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