Skip to main content

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

75.75 +0.07 (+0.10%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 74.90 75.71 74.85 75.68 667,874 +1.14(+1.53%)
Mar 26, 2024 74.75 74.80 74.48 74.54 679,898 -0.08(-0.11%)
Mar 25, 2024 74.70 74.95 74.56 74.62 298,827 -0.08(-0.11%)
Mar 22, 2024 75.17 75.24 74.70 74.70 338,614 -0.45(-0.60%)
Mar 21, 2024 74.91 75.39 74.85 75.15 500,217 +0.56(+0.75%)
Mar 20, 2024 73.92 74.66 73.85 74.59 842,837 +0.56(+0.76%)
Mar 19, 2024 73.58 74.03 73.56 74.03 285,463 +0.40(+0.54%)
Mar 18, 2024 73.65 73.81 73.40 73.63 241,213 +0.15(+0.20%)
Mar 15, 2024 73.21 73.66 73.21 73.48 473,386 -0.10(-0.14%)
Mar 14, 2024 74.09 74.11 73.14 73.58 353,723 -0.49(-0.66%)
Mar 13, 2024 74.00 74.27 73.87 74.07 422,737 +0.16(+0.22%)
Mar 12, 2024 73.88 74.07 73.58 73.91 421,696 +0.17(+0.23%)
Mar 11, 2024 73.35 73.74 73.16 73.74 353,360 +0.25(+0.34%)
Mar 08, 2024 73.61 73.86 73.41 73.49 591,172 +0.00(+0.00%)
Mar 07, 2024 73.53 73.72 73.43 73.49 581,722 +0.26(+0.35%)
Mar 06, 2024 73.13 73.48 72.98 73.23 466,341 +0.42(+0.57%)
Mar 05, 2024 72.88 73.26 72.54 72.81 522,749 -0.16(-0.22%)
Mar 04, 2024 72.78 73.15 72.72 72.97 688,297 +0.15(+0.20%)
Mar 01, 2024 72.57 72.88 72.34 72.82 585,101 +0.31(+0.43%)
Feb 29, 2024 72.61 72.68 72.30 72.51 313,394 +0.16(+0.22%)
Feb 28, 2024 72.19 72.55 72.15 72.35 625,006 +0.07(+0.10%)
Feb 27, 2024 72.26 72.31 72.06 72.29 747,857 +0.20(+0.28%)
Feb 26, 2024 72.39 72.59 72.05 72.09 918,056 -0.31(-0.43%)
Feb 23, 2024 72.29 72.61 72.28 72.39 672,385 +0.19(+0.26%)
Feb 22, 2024 71.85 72.35 71.75 72.21 830,814 +0.52(+0.72%)
Feb 21, 2024 71.27 71.69 71.21 71.69 1,309,528 +0.37(+0.52%)
Feb 20, 2024 71.22 71.56 71.18 71.32 517,810 -0.09(-0.13%)
Feb 16, 2024 71.41 71.77 71.26 71.41 385,544 -0.20(-0.28%)
Feb 15, 2024 70.92 71.65 70.90 71.61 319,471 +0.95(+1.35%)
Feb 14, 2024 70.47 70.72 70.24 70.65 365,552 +0.46(+0.65%)
Feb 13, 2024 70.54 70.64 69.68 70.20 427,021 -0.98(-1.38%)
Feb 12, 2024 70.76 71.35 70.76 71.18 478,876 +0.40(+0.56%)
Feb 09, 2024 70.78 70.78 70.44 70.78 427,834 +0.07(+0.10%)
Feb 08, 2024 70.59 70.77 70.39 70.71 316,171 +0.11(+0.15%)
Feb 07, 2024 70.60 70.70 70.36 70.60 312,119 +0.21(+0.30%)
Feb 06, 2024 70.05 70.44 70.02 70.40 270,282 +0.44(+0.63%)
Feb 05, 2024 70.22 70.28 69.75 69.96 347,746 -0.57(-0.80%)
Feb 02, 2024 70.40 70.84 70.02 70.52 642,691 -0.10(-0.14%)
Feb 01, 2024 70.05 70.64 69.72 70.62 342,598 +0.71(+1.01%)
Jan 31, 2024 70.64 70.72 69.92 69.92 364,995 -0.74(-1.04%)
Jan 30, 2024 70.33 70.70 70.21 70.65 354,782 +0.26(+0.37%)
Jan 29, 2024 70.10 70.43 69.95 70.40 318,075 +0.23(+0.33%)
Jan 26, 2024 70.11 70.28 69.98 70.17 312,344 -0.01(-0.01%)
Jan 25, 2024 69.87 70.18 69.67 70.18 322,099 +0.79(+1.13%)
Jan 24, 2024 69.91 69.98 69.38 69.39 366,909 -0.33(-0.47%)
Jan 23, 2024 69.63 69.76 69.46 69.72 321,345 +0.20(+0.29%)
Jan 22, 2024 69.43 69.77 69.39 69.52 535,528 +0.18(+0.26%)
Jan 19, 2024 68.94 69.49 68.56 69.34 352,902 +0.59(+0.85%)
Jan 18, 2024 68.54 68.78 68.16 68.75 349,272 +0.30(+0.44%)
Jan 17, 2024 68.45 68.81 68.18 68.46 357,779 -0.43(-0.62%)
Jan 16, 2024 69.07 69.11 68.69 68.88 529,626 -0.51(-0.73%)
Jan 12, 2024 69.63 69.81 69.18 69.39 283,787 +0.05(+0.07%)
Jan 11, 2024 69.59 69.59 68.90 69.34 382,563 -0.26(-0.37%)
Jan 10, 2024 69.50 69.71 69.33 69.60 314,388 +0.11(+0.16%)
Jan 09, 2024 69.51 69.63 69.36 69.49 286,937 -0.40(-0.57%)
Jan 08, 2024 69.29 69.92 69.14 69.89 485,009 +0.43(+0.62%)
Jan 05, 2024 69.19 69.77 69.17 69.46 296,046 +0.19(+0.27%)
Jan 04, 2024 69.39 69.76 69.25 69.27 378,373 -0.06(-0.09%)
Jan 03, 2024 69.69 69.74 69.27 69.33 349,648 -0.62(-0.88%)
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.