Skip to main content

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

64.77 +0.32 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 64.68 64.75 64.01 64.45 317,238 -0.09(-0.14%)
Sep 26, 2023 65.00 65.11 64.44 64.54 650,454 -0.84(-1.28%)
Sep 25, 2023 65.05 65.38 65.10 65.38 355,479 +0.14(+0.21%)
Sep 22, 2023 65.60 65.62 65.19 65.24 408,948 -0.25(-0.38%)
Sep 21, 2023 66.21 66.21 65.45 65.49 230,004 -0.94(-1.42%)
Sep 20, 2023 66.85 67.16 66.42 66.43 282,951 -0.23(-0.35%)
Sep 19, 2023 66.86 66.91 66.38 66.66 249,087 -0.24(-0.36%)
Sep 18, 2023 66.90 67.07 66.68 66.90 282,491 -0.01(-0.01%)
Sep 15, 2023 67.21 67.37 66.84 66.91 282,060 -0.59(-0.87%)
Sep 14, 2023 67.16 67.51 67.12 67.50 267,467 +0.81(+1.22%)
Sep 13, 2023 66.83 66.99 66.54 66.68 206,060 -0.15(-0.22%)
Sep 12, 2023 66.66 67.12 66.64 66.83 277,222 +0.05(+0.07%)
Sep 11, 2023 66.84 67.00 66.69 66.78 357,809 +0.14(+0.21%)
Sep 08, 2023 66.46 66.74 66.42 66.64 277,639 +0.16(+0.24%)
Sep 07, 2023 66.40 66.66 66.28 66.48 471,269 -0.04(-0.06%)
Sep 06, 2023 66.60 66.72 66.20 66.52 272,193 -0.22(-0.33%)
Sep 05, 2023 67.44 67.50 66.74 66.74 589,155 -0.72(-1.06%)
Sep 01, 2023 67.60 67.69 67.29 67.46 218,546 +0.25(+0.37%)
Aug 31, 2023 67.58 67.58 67.21 67.21 280,613 -0.20(-0.29%)
Aug 30, 2023 67.31 67.58 67.26 67.41 430,870 +0.12(+0.18%)
Aug 29, 2023 66.74 67.29 66.64 67.29 257,381 +0.66(+0.98%)
Aug 28, 2023 66.50 66.87 66.46 66.63 260,566 +0.34(+0.51%)
Aug 25, 2023 66.09 66.50 65.75 66.29 832,161 +0.42(+0.63%)
Aug 24, 2023 66.34 66.83 65.87 65.88 316,200 -0.53(-0.79%)
Aug 23, 2023 66.03 66.46 65.99 66.40 312,453 +0.39(+0.59%)
Aug 22, 2023 66.43 66.48 65.96 66.01 287,601 -0.33(-0.49%)
Aug 21, 2023 66.56 66.59 65.94 66.34 271,496 -0.17(-0.25%)
Aug 18, 2023 66.00 66.63 66.00 66.51 253,054 +0.22(+0.33%)
Aug 17, 2023 66.87 67.03 66.27 66.29 288,687 -0.35(-0.52%)
Aug 16, 2023 67.00 67.28 66.60 66.64 753,166 -0.36(-0.53%)
Aug 15, 2023 67.46 67.50 66.93 67.00 245,991 -0.89(-1.32%)
Aug 14, 2023 67.76 67.90 67.62 67.89 404,494 -0.06(-0.09%)
Aug 11, 2023 67.56 68.02 67.54 67.95 191,343 +0.17(+0.25%)
Aug 10, 2023 68.11 68.53 67.63 67.78 292,653 -0.07(-0.10%)
Aug 09, 2023 68.05 68.27 67.75 67.85 250,735 -0.19(-0.28%)
Aug 08, 2023 67.85 68.08 67.39 68.04 250,645 -0.32(-0.47%)
Aug 07, 2023 67.89 68.37 67.89 68.36 290,654 +0.71(+1.04%)
Aug 04, 2023 68.09 68.45 67.58 67.65 358,768 -0.36(-0.53%)
Aug 03, 2023 68.01 68.22 67.75 68.01 231,950 -0.18(-0.26%)
Aug 02, 2023 68.34 68.50 68.12 68.19 230,632 -0.54(-0.78%)
Aug 01, 2023 68.78 68.97 68.54 68.73 280,784 -0.23(-0.33%)
Jul 31, 2023 68.86 69.06 68.72 68.96 225,476 +0.18(+0.26%)
Jul 28, 2023 68.89 68.97 68.52 68.78 295,303 +0.30(+0.44%)
Jul 27, 2023 69.11 69.20 68.37 68.48 412,517 -0.40(-0.58%)
Jul 26, 2023 68.57 69.04 68.57 68.88 353,534 +0.20(+0.29%)
Jul 25, 2023 68.59 68.83 68.48 68.68 321,818 -0.11(-0.16%)
Jul 24, 2023 68.53 68.92 68.53 68.79 245,846 +0.36(+0.52%)
Jul 21, 2023 68.43 68.61 68.21 68.43 282,732 +0.14(+0.20%)
Jul 20, 2023 67.87 68.33 67.85 68.29 581,768 +0.43(+0.63%)
Jul 19, 2023 67.60 68.00 67.60 67.86 269,457 +0.37(+0.54%)
Jul 18, 2023 67.12 67.75 67.12 67.50 305,432 +0.40(+0.59%)
Jul 17, 2023 66.95 67.30 66.79 67.10 376,669 +0.02(+0.03%)
Jul 14, 2023 67.51 67.51 66.97 67.08 313,784 -0.39(-0.57%)
Jul 13, 2023 67.37 67.59 67.32 67.47 336,589 +0.21(+0.31%)
Jul 12, 2023 67.50 67.58 67.19 67.26 382,521 +0.23(+0.34%)
Jul 11, 2023 66.46 67.08 66.46 67.03 210,502 +0.70(+1.05%)
Jul 10, 2023 65.89 66.50 65.88 66.33 439,180 +0.44(+0.66%)
Jul 07, 2023 65.75 66.47 65.72 65.90 268,866 -0.07(-0.11%)
Jul 06, 2023 66.06 66.06 65.57 65.97 357,324 -0.62(-0.93%)
Jul 05, 2023 66.56 66.79 66.44 66.58 504,951 -0.27(-0.40%)
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.