Skip to main content

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

74.05 -0.30 (-0.40%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.37 33.37 33.16 33.35 170,530 +0.39(+1.19%)
Oct 30, 2014 32.67 33.03 32.64 32.96 77,450 +0.20(+0.61%)
Oct 29, 2014 32.88 32.88 32.56 32.76 126,561 -0.02(-0.07%)
Oct 28, 2014 32.60 32.78 32.49 32.78 162,924 +0.34(+1.04%)
Oct 27, 2014 32.42 32.49 32.49 32.44 474,037 -0.05(-0.14%)
Oct 24, 2014 32.27 32.49 32.20 32.49 132,442 +0.28(+0.88%)
Oct 23, 2014 32.20 32.40 32.15 32.20 90,814 +0.28(+0.89%)
Oct 22, 2014 32.21 32.26 31.91 31.92 620,942 -0.17(-0.53%)
Oct 21, 2014 31.76 32.11 31.73 32.09 161,389 +0.52(+1.66%)
Oct 20, 2014 31.31 31.59 31.24 31.57 182,915 +0.18(+0.56%)
Oct 17, 2014 31.35 31.54 31.21 31.39 139,026 +0.40(+1.29%)
Oct 16, 2014 30.53 31.19 30.48 30.99 289,219 +0.02(+0.05%)
Oct 15, 2014 30.93 31.10 30.34 30.97 584,790 -0.30(-0.96%)
Oct 14, 2014 31.35 31.61 31.18 31.27 168,844 +0.04(+0.13%)
Oct 13, 2014 31.70 31.80 31.21 31.24 635,542 -0.45(-1.43%)
Oct 10, 2014 31.97 32.12 31.67 31.69 248,055 -0.31(-0.96%)
Oct 09, 2014 32.58 32.62 31.97 32.00 143,767 -0.65(-2.00%)
Oct 08, 2014 32.16 32.68 32.02 32.65 136,512 +0.51(+1.60%)
Oct 07, 2014 32.52 32.52 32.14 32.14 128,926 -0.50(-1.53%)
Oct 06, 2014 32.78 32.81 32.52 32.63 138,317 +0.01(+0.02%)
Oct 03, 2014 32.50 32.67 32.41 32.63 82,370 +0.32(+1.00%)
Oct 02, 2014 32.32 32.40 32.04 32.30 129,107 -0.02(-0.05%)
Oct 01, 2014 32.67 32.67 32.27 32.32 540,986 -0.45(-1.36%)
Sep 30, 2014 32.85 32.91 32.66 32.77 159,658 -0.04(-0.14%)
Sep 29, 2014 32.65 32.86 32.64 32.81 144,749 -0.09(-0.28%)
Sep 26, 2014 32.75 32.96 32.67 32.90 112,582 +0.20(+0.61%)
Sep 25, 2014 33.13 33.13 32.68 32.70 222,267 -0.47(-1.41%)
Sep 24, 2014 33.00 33.19 32.87 33.17 275,330 +0.22(+0.65%)
Sep 23, 2014 33.05 33.16 32.96 32.96 96,036 -0.24(-0.72%)
Sep 22, 2014 33.37 33.37 33.16 33.20 83,402 -0.23(-0.70%)
Sep 19, 2014 33.55 33.59 33.38 33.43 105,531 +0.02(+0.07%)
Sep 18, 2014 33.38 33.42 33.33 33.41 75,340 +0.15(+0.46%)
Sep 17, 2014 33.27 33.40 33.19 33.25 118,387 +0.04(+0.12%)
Sep 16, 2014 32.98 33.29 32.97 33.22 127,524 +0.21(+0.65%)
Sep 15, 2014 32.99 33.04 32.89 33.00 71,145 +0.05(+0.14%)
Sep 12, 2014 33.15 33.15 32.86 32.96 53,674 -0.19(-0.57%)
Sep 11, 2014 32.96 33.15 32.95 33.15 65,287 +0.10(+0.30%)
Sep 10, 2014 32.99 33.08 32.87 33.05 126,813 +0.06(+0.19%)
Sep 09, 2014 33.20 33.20 32.92 32.99 140,101 -0.24(-0.74%)
Sep 08, 2014 33.33 33.34 33.14 33.23 103,623 -0.11(-0.33%)
Sep 05, 2014 33.18 33.34 33.08 33.34 60,095 +0.13(+0.40%)
Sep 04, 2014 33.27 33.38 33.15 33.21 104,261 -0.05(-0.14%)
Sep 03, 2014 33.34 33.36 33.20 33.25 75,063 +0.05(+0.17%)
Sep 02, 2014 33.28 33.30 33.09 33.20 95,331 -0.05(-0.17%)
Aug 29, 2014 33.19 33.25 33.25 33.25 124,228 +0.11(+0.32%)
Aug 28, 2014 33.05 33.18 33.04 33.15 75,612 -0.02(-0.07%)
Aug 27, 2014 33.19 33.20 33.11 33.17 68,883 +0.02(+0.05%)
Aug 26, 2014 33.17 33.24 33.14 33.15 97,056 +0.03(+0.09%)
Aug 25, 2014 33.10 33.18 33.08 33.12 81,515 +0.18(+0.55%)
Aug 22, 2014 33.01 33.03 32.97 32.94 89,056 -0.11(-0.32%)
Aug 21, 2014 32.94 33.07 32.92 33.05 86,187 +0.15(+0.44%)
Aug 20, 2014 32.76 32.93 32.76 32.90 98,458 +0.10(+0.31%)
Aug 19, 2014 32.73 32.82 32.72 32.80 70,853 +0.16(+0.49%)
Aug 18, 2014 32.60 32.67 32.57 32.64 109,342 +0.21(+0.66%)
Aug 15, 2014 32.57 32.58 32.24 32.43 117,116 -0.04(-0.12%)
Aug 14, 2014 32.37 32.47 32.36 32.47 68,190 +0.18(+0.54%)
Aug 13, 2014 32.22 32.30 32.18 32.29 63,459 +0.16(+0.50%)
Aug 12, 2014 32.12 32.18 32.03 32.13 75,941 -0.01(-0.02%)
Aug 11, 2014 32.18 32.27 32.12 32.14 268,694 +0.09(+0.28%)
Aug 08, 2014 31.76 32.08 31.68 32.05 142,741 +0.34(+1.08%)
Aug 07, 2014 32.02 32.04 31.60 31.70 1,326,502 -0.15(-0.48%)
Aug 06, 2014 31.69 31.99 31.69 31.86 278,367 +0.01(+0.02%)
Aug 05, 2014 32.08 32.10 31.72 31.85 92,951 -0.34(-1.04%)
Aug 04, 2014 32.07 32.20 31.89 32.18 158,890 +0.20(+0.62%)
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.