Skip to main content

Schwab U.S. Largecap Value ETF (NY: SCHV )

74.01 -0.33 (-0.44%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 74.86 74.86 74.12 74.34 238,292 -0.59(-0.78%)
Jun 24, 2024 74.61 75.32 74.53 74.93 448,335 +0.53(+0.71%)
Jun 21, 2024 74.59 74.59 74.16 74.40 232,697 -0.04(-0.05%)
Jun 20, 2024 74.19 74.59 74.14 74.44 323,430 +0.12(+0.16%)
Jun 18, 2024 73.98 74.32 73.98 74.32 200,688 +0.40(+0.54%)
Jun 17, 2024 73.33 73.99 73.18 73.92 207,414 +0.47(+0.64%)
Jun 14, 2024 73.49 73.57 72.97 73.46 421,939 -0.39(-0.53%)
Jun 13, 2024 73.91 73.91 73.38 73.85 196,562 -0.12(-0.16%)
Jun 12, 2024 74.55 74.62 73.85 73.96 276,045 +0.14(+0.19%)
Jun 11, 2024 73.93 73.94 73.41 73.83 269,930 -0.40(-0.54%)
Jun 10, 2024 73.91 74.28 73.76 74.22 260,460 +0.18(+0.24%)
Jun 07, 2024 73.93 74.49 73.81 74.04 210,074 -0.10(-0.13%)
Jun 06, 2024 74.14 74.36 73.95 74.14 178,041 -0.09(-0.12%)
Jun 05, 2024 74.08 74.24 73.69 74.23 467,770 +0.34(+0.46%)
Jun 04, 2024 73.84 74.06 73.57 73.89 513,228 -0.18(-0.24%)
Jun 03, 2024 74.54 74.54 73.54 74.07 371,527 -0.37(-0.49%)
May 31, 2024 73.52 74.52 73.36 74.44 296,119 +1.12(+1.53%)
May 30, 2024 73.01 73.41 72.98 73.32 328,928 +0.38(+0.52%)
May 29, 2024 73.12 73.15 72.85 72.94 586,136 -0.77(-1.04%)
May 28, 2024 74.22 74.22 73.44 73.71 373,489 -0.48(-0.64%)
May 24, 2024 74.06 74.33 74.03 74.18 234,471 +0.39(+0.53%)
May 23, 2024 74.98 74.98 73.75 73.80 356,991 -1.09(-1.46%)
May 22, 2024 74.96 75.19 74.70 74.89 194,461 -0.23(-0.30%)
May 21, 2024 74.98 75.18 74.92 75.12 201,555 +0.05(+0.07%)
May 20, 2024 75.35 75.49 75.03 75.07 265,161 -0.35(-0.46%)
May 17, 2024 75.36 75.42 75.10 75.42 252,067 +0.22(+0.29%)
May 16, 2024 75.26 75.41 75.17 75.20 236,842 +0.02(+0.03%)
May 15, 2024 74.97 75.25 74.84 75.18 270,582 +0.55(+0.73%)
May 14, 2024 74.51 74.68 74.29 74.63 529,289 +0.30(+0.40%)
May 13, 2024 74.60 74.80 74.29 74.33 286,878 -0.04(-0.05%)
May 10, 2024 74.41 74.49 74.28 74.37 223,122 +0.13(+0.17%)
May 09, 2024 73.57 74.24 73.57 74.24 263,175 +0.70(+0.95%)
May 08, 2024 73.20 73.65 73.20 73.55 274,928 +0.05(+0.07%)
May 07, 2024 73.50 73.68 73.43 73.50 208,708 +0.20(+0.27%)
May 06, 2024 73.17 73.33 73.05 73.30 401,333 +0.52(+0.71%)
May 03, 2024 72.97 73.02 72.48 72.78 292,382 +0.36(+0.49%)
May 02, 2024 72.37 72.55 71.86 72.42 364,281 +0.49(+0.68%)
May 01, 2024 71.96 72.80 71.82 71.94 452,411 -0.26(-0.36%)
Apr 30, 2024 72.87 72.87 72.16 72.19 282,840 -0.91(-1.25%)
Apr 29, 2024 72.85 73.15 72.79 73.11 201,788 +0.41(+0.56%)
Apr 26, 2024 72.64 72.95 72.54 72.70 203,623 -0.15(-0.20%)
Apr 25, 2024 72.68 72.99 72.27 72.85 248,325 -0.22(-0.30%)
Apr 24, 2024 72.88 73.14 72.66 73.07 324,574 +0.08(+0.11%)
Apr 23, 2024 72.56 73.12 72.52 72.99 615,225 +0.56(+0.77%)
Apr 22, 2024 72.16 72.83 71.85 72.43 267,139 +0.54(+0.75%)
Apr 19, 2024 71.46 71.99 71.46 71.90 342,543 +0.50(+0.70%)
Apr 18, 2024 71.54 71.84 71.19 71.40 367,428 +0.08(+0.11%)
Apr 17, 2024 71.71 71.79 71.10 71.32 649,080 -0.09(-0.13%)
Apr 16, 2024 71.89 71.89 71.31 71.41 293,356 -0.42(-0.58%)
Apr 15, 2024 72.98 73.12 71.65 71.83 384,705 -0.42(-0.58%)
Apr 12, 2024 72.97 73.06 72.04 72.24 321,575 -1.06(-1.45%)
Apr 11, 2024 73.61 73.67 72.91 73.31 352,274 -0.15(-0.20%)
Apr 10, 2024 73.57 73.88 73.13 73.46 412,343 -1.01(-1.36%)
Apr 09, 2024 74.53 74.62 73.89 74.47 317,056 +0.11(+0.15%)
Apr 08, 2024 74.36 74.53 74.29 74.36 346,615 +0.04(+0.05%)
Apr 05, 2024 73.91 74.50 73.79 74.32 438,043 +0.51(+0.69%)
Apr 04, 2024 75.02 75.20 73.72 73.82 369,909 -0.77(-1.03%)
Apr 03, 2024 74.57 74.85 74.41 74.58 336,774 -0.15(-0.20%)
Apr 02, 2024 74.75 74.86 74.51 74.73 292,454 -0.39(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.