Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
29.64
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.67 | 29.78 | 29.63 | 29.64 | 29.64 | 0.03% | 2,773,493 |
| Dec 4, 2025 | 29.62 | 29.70 | 29.56 | 29.63 | 29.63 | 0.03% | 2,651,609 |
| Dec 3, 2025 | 29.42 | 29.65 | 29.41 | 29.62 | 29.62 | 0.85% | 4,085,388 |
| Dec 2, 2025 | 29.45 | 29.45 | 29.28 | 29.37 | 29.37 | -0.03% | 3,920,484 |
| Dec 1, 2025 | 29.41 | 29.57 | 29.36 | 29.38 | 29.38 | -0.64% | 3,184,179 |
| Nov 28, 2025 | 29.41 | 29.61 | 29.39 | 29.57 | 29.57 | 0.65% | 1,150,487 |
| Nov 26, 2025 | 29.21 | 29.49 | 29.21 | 29.38 | 29.38 | 0.72% | 4,189,083 |
| Nov 25, 2025 | 28.83 | 29.21 | 28.82 | 29.17 | 29.17 | 1.28% | 3,350,703 |
| Nov 24, 2025 | 28.75 | 28.87 | 28.61 | 28.80 | 28.80 | 0.35% | 3,610,576 |
| Nov 21, 2025 | 28.41 | 28.84 | 28.35 | 28.70 | 28.70 | 1.41% | 3,954,581 |
| Nov 20, 2025 | 28.87 | 28.97 | 28.29 | 28.30 | 28.30 | -1.15% | 4,528,387 |
| Nov 19, 2025 | 28.67 | 28.74 | 28.51 | 28.63 | 28.63 | -0.10% | 2,597,570 |
| Nov 18, 2025 | 28.58 | 28.83 | 28.53 | 28.66 | 28.66 | -0.03% | 3,959,821 |
| Nov 17, 2025 | 28.96 | 29.05 | 28.58 | 28.67 | 28.67 | -1.10% | 5,392,633 |
| Nov 14, 2025 | 28.90 | 29.14 | 28.84 | 28.99 | 28.99 | -0.31% | 2,632,920 |
| Nov 13, 2025 | 29.34 | 29.41 | 29.05 | 29.08 | 29.08 | -1.05% | 3,469,274 |
| Nov 12, 2025 | 29.31 | 29.48 | 29.31 | 29.39 | 29.39 | 0.38% | 3,358,111 |
| Nov 11, 2025 | 29.14 | 29.33 | 29.09 | 29.28 | 29.28 | 0.62% | 2,889,611 |
| Nov 10, 2025 | 29.05 | 29.15 | 28.88 | 29.10 | 29.10 | 0.52% | 3,452,856 |
| Nov 7, 2025 | 28.71 | 28.95 | 28.64 | 28.95 | 28.95 | 0.70% | 3,714,569 |
| Nov 6, 2025 | 28.82 | 28.92 | 28.69 | 28.75 | 28.75 | -0.35% | 2,887,149 |
| Nov 5, 2025 | 28.69 | 28.95 | 28.69 | 28.85 | 28.85 | 0.70% | 2,506,611 |
| Nov 4, 2025 | 28.59 | 28.73 | 28.54 | 28.65 | 28.65 | -0.49% | 3,340,988 |
| Nov 3, 2025 | 28.90 | 28.90 | 28.58 | 28.79 | 28.79 | -0.42% | 2,671,986 |
| Oct 31, 2025 | 28.82 | 28.99 | 28.76 | 28.91 | 28.91 | 0.10% | 2,767,141 |
| Oct 30, 2025 | 28.86 | 29.15 | 28.85 | 28.88 | 28.88 | -0.35% | 5,834,874 |
| Oct 29, 2025 | 29.18 | 29.22 | 28.90 | 28.98 | 28.98 | -0.86% | 3,101,362 |
| Oct 28, 2025 | 29.42 | 29.42 | 29.22 | 29.23 | 29.23 | -0.75% | 3,568,362 |
| Oct 27, 2025 | 29.42 | 29.47 | 29.36 | 29.45 | 29.45 | 0.41% | 2,195,077 |
| Oct 24, 2025 | 29.38 | 29.42 | 29.31 | 29.33 | 29.33 | 0.45% | 2,690,085 |
| Oct 23, 2025 | 29.11 | 29.25 | 29.05 | 29.20 | 29.20 | 0.38% | 2,555,846 |
| Oct 22, 2025 | 29.22 | 29.22 | 28.96 | 29.09 | 29.09 | -0.38% | 4,911,963 |
| Oct 21, 2025 | 29.19 | 29.31 | 29.12 | 29.20 | 29.20 | 0.03% | 2,489,452 |
| Oct 20, 2025 | 29.08 | 29.21 | 29.07 | 29.19 | 29.19 | 0.79% | 2,686,891 |
| Oct 17, 2025 | 28.85 | 29.01 | 28.80 | 28.96 | 28.96 | 0.45% | 3,817,297 |
| Oct 16, 2025 | 29.15 | 29.17 | 28.75 | 28.83 | 28.83 | -0.96% | 4,052,148 |
| Oct 15, 2025 | 29.15 | 29.33 | 28.90 | 29.11 | 29.11 | 0.34% | 3,924,622 |
| Oct 14, 2025 | 28.59 | 29.14 | 28.56 | 29.01 | 29.01 | 0.83% | 3,587,208 |
| Oct 13, 2025 | 28.62 | 28.84 | 28.62 | 28.77 | 28.77 | 1.09% | 1,829,585 |
| Oct 10, 2025 | 29.07 | 29.13 | 28.45 | 28.46 | 28.46 | -1.83% | 2,965,818 |
| Oct 9, 2025 | 29.22 | 29.24 | 28.93 | 28.99 | 28.99 | -0.62% | 2,436,974 |
| Oct 8, 2025 | 29.17 | 29.23 | 29.05 | 29.17 | 29.17 | 0.10% | 1,400,309 |
| Oct 7, 2025 | 29.29 | 29.31 | 29.07 | 29.14 | 29.14 | -0.31% | 3,120,667 |
| Oct 6, 2025 | 29.35 | 29.36 | 29.19 | 29.23 | 29.23 | -0.10% | 1,950,070 |
| Oct 3, 2025 | 29.20 | 29.40 | 29.17 | 29.26 | 29.26 | 0.41% | 2,023,256 |
| Oct 2, 2025 | 29.10 | 29.21 | 29.04 | 29.14 | 29.14 | -0.10% | 2,290,462 |
| Oct 1, 2025 | 29.05 | 29.20 | 29.03 | 29.17 | 29.17 | 0.21% | 2,776,547 |
| Sep 30, 2025 | 28.99 | 29.14 | 28.91 | 29.11 | 29.11 | 0.28% | 2,659,194 |
| Sep 29, 2025 | 29.13 | 29.13 | 28.94 | 29.03 | 29.03 | 0.03% | 3,072,118 |
| Sep 26, 2025 | 28.88 | 29.05 | 28.87 | 29.02 | 29.02 | 0.83% | 2,120,977 |
| Sep 25, 2025 | 28.86 | 28.89 | 28.69 | 28.78 | 28.78 | -0.48% | 3,115,150 |
| Sep 24, 2025 | 29.01 | 29.05 | 28.90 | 28.92 | 28.92 | -0.79% | 3,057,720 |
| Sep 23, 2025 | 29.10 | 29.30 | 29.09 | 29.15 | 29.00 | 0.21% | 2,201,574 |
| Sep 22, 2025 | 28.99 | 29.15 | 28.96 | 29.09 | 28.94 | 0.14% | 2,285,991 |
| Sep 19, 2025 | 29.12 | 29.18 | 28.96 | 29.05 | 28.90 | -0.17% | 2,793,740 |
| Sep 18, 2025 | 29.02 | 29.16 | 28.95 | 29.10 | 28.95 | 0.48% | 3,512,689 |
| Sep 17, 2025 | 28.90 | 29.18 | 28.81 | 28.96 | 28.81 | 0.35% | 3,244,460 |
| Sep 16, 2025 | 28.94 | 28.99 | 28.79 | 28.86 | 28.71 | -0.07% | 2,477,125 |
| Sep 15, 2025 | 29.01 | 29.03 | 28.85 | 28.88 | 28.73 | -0.21% | 2,631,707 |
| Sep 12, 2025 | 29.08 | 29.13 | 28.92 | 28.94 | 28.79 | -0.72% | 2,073,675 |
| Sep 11, 2025 | 28.83 | 29.16 | 28.83 | 29.15 | 29.00 | 1.22% | 3,129,340 |
| Sep 10, 2025 | 28.77 | 28.89 | 28.71 | 28.80 | 28.65 | 0.52% | 4,048,622 |
| Sep 9, 2025 | 28.61 | 28.68 | 28.57 | 28.65 | 28.50 | -0.03% | 3,558,511 |
| Sep 8, 2025 | 28.65 | 28.66 | 28.48 | 28.66 | 28.51 | - | 4,659,184 |
| Sep 5, 2025 | 28.78 | 28.88 | 28.54 | 28.66 | 28.51 | -0.28% | 4,238,071 |
| Sep 4, 2025 | 28.58 | 28.76 | 28.51 | 28.74 | 28.59 | 0.77% | 2,257,760 |
| Sep 3, 2025 | 28.58 | 28.63 | 28.39 | 28.52 | 28.38 | -0.45% | 3,936,909 |
| Sep 2, 2025 | 28.57 | 28.65 | 28.43 | 28.65 | 28.50 | -0.35% | 11,895,244 |
| Aug 29, 2025 | 28.76 | 28.83 | 28.67 | 28.75 | 28.60 | - | 2,972,973 |
| Aug 28, 2025 | 28.79 | 28.79 | 28.65 | 28.75 | 28.60 | -0.03% | 1,650,260 |
| Aug 27, 2025 | 28.65 | 28.80 | 28.63 | 28.76 | 28.61 | 0.28% | 2,386,577 |
| Aug 26, 2025 | 28.55 | 28.69 | 28.54 | 28.68 | 28.53 | 0.35% | 1,653,539 |
| Aug 25, 2025 | 28.73 | 28.78 | 28.58 | 28.58 | 28.44 | -0.73% | 2,883,259 |
| Aug 22, 2025 | 28.51 | 28.88 | 28.51 | 28.79 | 28.64 | 1.41% | 3,102,256 |
| Aug 21, 2025 | 28.39 | 28.45 | 28.29 | 28.39 | 28.25 | -0.32% | 1,455,217 |
| Aug 20, 2025 | 28.43 | 28.54 | 28.38 | 28.48 | 28.34 | 0.28% | 4,974,939 |
| Aug 19, 2025 | 28.28 | 28.51 | 28.28 | 28.40 | 28.26 | 0.46% | 2,821,345 |
| Aug 18, 2025 | 28.23 | 28.32 | 28.22 | 28.27 | 28.13 | - | 2,500,895 |
| Aug 15, 2025 | 28.40 | 28.40 | 28.24 | 28.27 | 28.13 | -0.35% | 3,855,450 |
| Aug 14, 2025 | 28.33 | 28.39 | 28.22 | 28.37 | 28.23 | -0.28% | 2,647,030 |
| Aug 13, 2025 | 28.29 | 28.47 | 28.27 | 28.45 | 28.31 | 0.74% | 3,647,798 |
| Aug 12, 2025 | 28.03 | 28.24 | 28.02 | 28.24 | 28.10 | 1.07% | 2,021,648 |
| Aug 11, 2025 | 28.04 | 28.11 | 27.89 | 27.94 | 27.80 | -0.18% | 3,968,092 |
| Aug 8, 2025 | 27.92 | 28.06 | 27.89 | 27.99 | 27.85 | 0.54% | 1,596,928 |
| Aug 7, 2025 | 27.99 | 28.06 | 27.74 | 27.84 | 27.70 | -0.04% | 2,869,795 |
| Aug 6, 2025 | 27.88 | 27.95 | 27.78 | 27.85 | 27.71 | 0.04% | 2,346,775 |
| Aug 5, 2025 | 27.88 | 27.95 | 27.75 | 27.84 | 27.70 | -0.11% | 1,776,675 |
| Aug 4, 2025 | 27.68 | 27.87 | 27.68 | 27.87 | 27.73 | 0.94% | 2,673,268 |
| Aug 1, 2025 | 27.69 | 27.69 | 27.39 | 27.61 | 27.47 | -0.79% | 2,256,562 |
| Jul 31, 2025 | 27.96 | 28.12 | 27.78 | 27.83 | 27.69 | -0.93% | 1,715,880 |
| Jul 30, 2025 | 28.26 | 28.28 | 27.94 | 28.09 | 27.95 | -0.60% | 1,667,417 |
| Jul 29, 2025 | 28.28 | 28.31 | 28.19 | 28.26 | 28.12 | - | 2,626,391 |
| Jul 28, 2025 | 28.37 | 28.38 | 28.21 | 28.26 | 28.12 | -0.46% | 2,266,105 |
| Jul 25, 2025 | 28.31 | 28.40 | 28.21 | 28.39 | 28.25 | 0.32% | 1,963,978 |
| Jul 24, 2025 | 28.32 | 28.40 | 28.27 | 28.30 | 28.16 | -0.35% | 2,877,646 |
| Jul 23, 2025 | 28.26 | 28.40 | 28.24 | 28.40 | 28.26 | 0.85% | 3,084,471 |
| Jul 22, 2025 | 27.95 | 28.21 | 27.95 | 28.16 | 28.02 | 0.72% | 2,144,499 |
| Jul 21, 2025 | 28.05 | 28.14 | 27.95 | 27.96 | 27.82 | -0.11% | 1,210,212 |
| Jul 18, 2025 | 28.10 | 28.12 | 27.94 | 27.99 | 27.85 | -0.14% | 1,024,833 |
| Jul 17, 2025 | 27.79 | 28.04 | 27.79 | 28.03 | 27.89 | 0.72% | 1,134,272 |