Skip to main content

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

73.95 -0.39 (-0.52%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 68.78 69.15 68.76 68.91 203,503 +0.07(+0.10%)
Dec 30, 2021 68.98 69.28 68.78 68.84 319,762 -0.13(-0.20%)
Dec 29, 2021 68.75 69.09 68.69 68.97 489,644 +0.23(+0.33%)
Dec 28, 2021 68.58 68.97 68.55 68.75 436,925 +0.14(+0.21%)
Dec 27, 2021 67.96 68.64 67.86 68.61 404,114 +0.74(+1.10%)
Dec 23, 2021 67.62 68.04 67.62 67.86 489,830 +0.40(+0.60%)
Dec 22, 2021 66.91 67.47 66.88 67.46 385,441 +0.46(+0.69%)
Dec 21, 2021 66.55 67.12 66.53 67.00 571,918 +0.91(+1.38%)
Dec 20, 2021 66.15 66.15 65.50 66.09 508,387 -0.74(-1.11%)
Dec 17, 2021 67.46 67.51 66.76 66.83 489,206 -0.92(-1.36%)
Dec 16, 2021 67.90 68.25 67.55 67.75 580,029 +0.25(+0.38%)
Dec 15, 2021 66.90 67.54 66.62 67.50 452,468 +0.63(+0.94%)
Dec 14, 2021 66.64 67.23 66.62 66.87 531,010 -0.13(-0.20%)
Dec 13, 2021 67.27 67.36 66.82 67.00 394,608 -0.34(-0.50%)
Dec 10, 2021 67.21 67.37 66.87 67.34 343,998 +0.41(+0.62%)
Dec 09, 2021 66.92 67.19 66.84 66.92 662,978 -0.24(-0.36%)
Dec 08, 2021 67.33 67.37 66.94 67.17 284,480 -0.07(-0.11%)
Dec 07, 2021 66.96 67.45 66.95 67.24 710,015 +0.83(+1.25%)
Dec 06, 2021 66.05 66.74 65.92 66.41 345,111 +0.84(+1.28%)
Dec 03, 2021 65.91 66.12 64.99 65.57 607,121 -0.06(-0.09%)
Dec 02, 2021 64.64 65.92 64.49 65.62 444,774 +1.27(+1.98%)
Dec 01, 2021 65.58 66.28 64.32 64.35 603,781 -0.54(-0.84%)
Nov 30, 2021 65.95 65.97 64.83 64.89 480,187 -1.55(-2.34%)
Nov 29, 2021 66.76 66.78 66.09 66.45 352,051 +0.28(+0.42%)
Nov 26, 2021 66.42 66.42 65.82 66.17 326,783 -1.44(-2.13%)
Nov 24, 2021 67.42 67.63 67.34 67.61 271,349 +0.01(+0.01%)
Nov 23, 2021 67.18 67.63 67.18 67.60 540,470 +0.42(+0.63%)
Nov 22, 2021 67.07 67.73 67.03 67.18 354,519 +0.26(+0.39%)
Nov 19, 2021 67.21 67.21 66.85 66.92 245,102 -0.41(-0.61%)
Nov 18, 2021 67.54 67.39 67.31 67.33 273,808 -0.25(-0.37%)
Nov 17, 2021 67.70 67.72 67.39 67.58 453,491 -0.25(-0.37%)
Nov 16, 2021 67.80 68.07 67.76 67.83 316,533 +0.00(+0.00%)
Nov 15, 2021 67.83 67.87 67.64 67.83 292,788 +0.19(+0.28%)
Nov 12, 2021 67.51 67.73 67.33 67.65 317,844 +0.26(+0.39%)
Nov 11, 2021 67.43 67.50 67.31 67.38 281,763 -0.02(-0.03%)
Nov 10, 2021 67.48 67.40 340,056 -0.26(-0.39%)
Nov 09, 2021 67.65 67.72 67.34 67.66 306,155 -0.03(-0.04%)
Nov 08, 2021 67.88 67.94 67.53 67.69 300,353 +0.10(+0.15%)
Nov 05, 2021 67.54 67.86 67.36 67.59 293,869 +0.37(+0.56%)
Nov 04, 2021 67.36 67.43 66.95 67.21 400,432 -0.18(-0.26%)
Nov 03, 2021 66.92 67.42 66.90 67.39 868,445 +0.30(+0.45%)
Nov 02, 2021 66.86 67.14 66.72 67.09 333,336 +0.30(+0.45%)
Nov 01, 2021 66.70 66.81 66.51 66.79 211,231 +0.32(+0.48%)
Oct 29, 2021 66.34 66.63 66.28 66.48 342,106 -0.06(-0.08%)
Oct 28, 2021 66.03 66.56 66.03 66.53 305,878 +0.58(+0.88%)
Oct 27, 2021 66.77 66.69 65.92 65.95 283,780 -0.81(-1.22%)
Oct 26, 2021 66.92 66.77 617,814 -0.07(-0.11%)
Oct 25, 2021 66.78 66.92 66.54 66.84 264,786 +0.22(+0.34%)
Oct 22, 2021 66.44 66.74 66.33 66.62 341,576 +0.16(+0.24%)
Oct 21, 2021 66.37 66.47 66.13 66.46 243,311 -0.03(-0.04%)
Oct 20, 2021 65.96 66.48 65.91 66.48 364,496 +0.58(+0.88%)
Oct 19, 2021 65.63 65.91 65.52 65.91 810,568 +0.50(+0.76%)
Oct 18, 2021 65.30 65.63 65.08 65.41 260,343 -0.15(-0.23%)
Oct 15, 2021 65.54 65.80 65.48 65.56 247,603 +0.38(+0.59%)
Oct 14, 2021 64.61 65.18 64.56 65.18 344,437 +1.02(+1.59%)
Oct 13, 2021 64.10 64.31 63.53 64.16 538,829 +0.09(+0.15%)
Oct 12, 2021 64.25 64.36 63.90 64.06 655,246 -0.11(-0.17%)
Oct 11, 2021 64.63 64.96 64.16 64.17 209,556 -0.45(-0.69%)
Oct 08, 2021 64.75 64.82 64.53 64.62 261,117 +0.00(+0.00%)
Oct 07, 2021 64.51 65.08 64.51 64.62 249,958 +0.51(+0.79%)
Oct 06, 2021 63.53 64.13 63.19 64.12 823,354 +0.13(+0.20%)
Oct 05, 2021 63.74 64.37 63.59 63.99 430,893 +0.46(+0.72%)
Oct 04, 2021 63.82 64.20 63.28 63.53 384,129 -0.36(-0.56%)
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.