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 (%)
May 24, 2011 22.27 22.37 22.22 22.27 269,700 -0.02(-0.07%)
May 23, 2011 22.29 22.34 22.22 22.28 67,860 -0.24(-1.06%)
May 20, 2011 22.66 22.66 22.50 22.52 28,982 -0.19(-0.84%)
May 19, 2011 22.79 22.79 22.60 22.71 301,475 +0.06(+0.25%)
May 18, 2011 22.50 22.66 22.50 22.65 34,724 +0.19(+0.83%)
May 17, 2011 22.38 22.50 22.33 22.47 263,852 -0.01(-0.03%)
May 16, 2011 22.50 22.65 22.44 22.47 170,775 -0.05(-0.24%)
May 13, 2011 22.74 22.74 22.47 22.53 32,110 -0.16(-0.72%)
May 12, 2011 22.53 22.71 22.42 22.69 39,883 +0.09(+0.40%)
May 11, 2011 22.79 22.79 22.50 22.60 183,662 -0.19(-0.85%)
May 10, 2011 22.72 22.81 22.66 22.79 47,923 +0.17(+0.76%)
May 09, 2011 22.61 22.66 22.50 22.62 43,247 +0.03(+0.13%)
May 06, 2011 22.75 22.76 22.50 22.59 68,204 +0.11(+0.50%)
May 05, 2011 22.59 22.65 22.39 22.48 51,069 -0.24(-1.05%)
May 04, 2011 22.88 22.88 22.65 22.72 41,369 -0.15(-0.64%)
May 03, 2011 22.88 22.93 22.76 22.87 45,345 -0.03(-0.11%)
May 02, 2011 22.89 22.90 22.86 22.89 116,304 -0.03(-0.13%)
Apr 29, 2011 22.87 22.94 22.86 22.92 77,913 +0.04(+0.20%)
Apr 28, 2011 22.79 22.90 22.74 22.88 57,780 +0.09(+0.39%)
Apr 27, 2011 22.68 22.80 22.62 22.79 70,591 +0.18(+0.79%)
Apr 26, 2011 22.47 22.64 22.47 22.61 55,456 +0.19(+0.84%)
Apr 25, 2011 22.45 22.45 22.37 22.42 53,557 -0.02(-0.10%)
Apr 21, 2011 22.47 22.47 22.37 22.44 58,889 +0.07(+0.30%)
Apr 20, 2011 22.41 22.41 22.33 22.38 46,388 +0.25(+1.11%)
Apr 19, 2011 22.09 22.13 22.02 22.13 37,536 +0.10(+0.44%)
Apr 18, 2011 22.10 22.10 21.88 22.03 106,081 -0.25(-1.11%)
Apr 15, 2011 22.28 22.32 22.20 22.28 75,605 +0.11(+0.50%)
Apr 14, 2011 22.05 22.20 21.98 22.17 33,157 +0.01(+0.05%)
Apr 13, 2011 22.31 22.31 22.08 22.16 35,001 -0.03(-0.15%)
Apr 12, 2011 22.26 22.26 22.10 22.19 87,577 -0.16(-0.70%)
Apr 11, 2011 22.46 22.50 22.31 22.35 32,582 -0.07(-0.30%)
Apr 08, 2011 22.55 22.58 22.32 22.41 58,211 -0.07(-0.31%)
Apr 07, 2011 22.54 22.55 22.37 22.48 97,696 -0.05(-0.22%)
Apr 06, 2011 22.55 22.55 22.46 22.53 37,261 +0.11(+0.50%)
Apr 05, 2011 22.40 22.50 22.37 22.42 33,939 +0.03(+0.13%)
Apr 04, 2011 22.44 22.44 22.36 22.39 59,376 +0.03(+0.11%)
Apr 01, 2011 22.41 22.44 22.32 22.37 92,269 +0.10(+0.46%)
Mar 31, 2011 22.31 22.32 22.24 22.27 92,198 -0.04(-0.16%)
Mar 30, 2011 22.27 22.36 22.21 22.30 122,259 +0.19(+0.84%)
Mar 29, 2011 22.01 22.12 21.90 22.12 1,131,850 +0.12(+0.54%)
Mar 28, 2011 22.12 22.15 22.00 22.00 81,950 -0.04(-0.17%)
Mar 25, 2011 22.01 22.11 21.97 22.03 136,276 +0.08(+0.38%)
Mar 24, 2011 21.93 21.98 21.80 21.95 80,099 +0.14(+0.64%)
Mar 23, 2011 21.72 21.84 21.59 21.81 74,350 +0.04(+0.21%)
Mar 22, 2011 21.88 21.88 21.76 21.77 79,598 -0.07(-0.30%)
Mar 21, 2011 21.82 21.86 21.79 21.83 138,987 +0.16(+0.75%)
Mar 18, 2011 21.82 21.82 21.64 21.67 182,515 +0.13(+0.59%)
Mar 17, 2011 21.56 21.57 21.39 21.54 80,097 +0.28(+1.29%)
Mar 16, 2011 21.63 21.63 21.14 21.27 147,558 -0.43(-2.00%)
Mar 15, 2011 21.57 21.77 21.57 21.70 160,766 -0.22(-0.99%)
Mar 14, 2011 21.91 21.96 21.76 21.91 182,735 -0.16(-0.70%)
Mar 11, 2011 21.88 22.14 21.82 22.07 137,510 +0.14(+0.62%)
Mar 10, 2011 22.15 22.15 21.91 21.93 126,342 -0.41(-1.82%)
Mar 09, 2011 22.31 22.38 22.21 22.34 31,004 +0.03(+0.11%)
Mar 08, 2011 22.15 22.36 22.10 22.32 58,459 +0.24(+1.09%)
Mar 07, 2011 22.69 22.69 22.00 22.08 67,220 -0.13(-0.58%)
Mar 04, 2011 22.40 22.40 22.06 22.21 51,260 -0.19(-0.85%)
Mar 03, 2011 22.21 22.43 22.21 22.39 130,157 +0.37(+1.67%)
Mar 02, 2011 22.07 22.12 21.96 22.03 68,590 -0.01(-0.06%)
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.