Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
31.09
-0.37 (-1.18%)
At close: Mar 6, 2026, 4:00 PM EST
31.09
0.00 (-0.02%)
After-hours: Mar 6, 2026, 8:00 PM EST
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.11 | 31.18 | 30.85 | 31.09 | 31.09 | -1.18% | 4,475,425 |
| Mar 5, 2026 | 31.66 | 31.75 | 31.24 | 31.46 | 31.46 | -1.26% | 4,178,344 |
| Mar 4, 2026 | 31.82 | 31.92 | 31.60 | 31.86 | 31.86 | 0.38% | 6,470,603 |
| Mar 3, 2026 | 31.65 | 31.86 | 31.27 | 31.74 | 31.74 | -1.28% | 6,453,077 |
| Mar 2, 2026 | 32.00 | 32.26 | 31.95 | 32.15 | 32.15 | -0.25% | 5,114,830 |
| Feb 27, 2026 | 32.04 | 32.26 | 31.96 | 32.23 | 32.23 | -0.03% | 3,819,467 |
| Feb 26, 2026 | 32.22 | 32.37 | 32.05 | 32.24 | 32.24 | 0.19% | 4,852,615 |
| Feb 25, 2026 | 32.18 | 32.25 | 32.02 | 32.18 | 32.18 | 0.22% | 2,895,025 |
| Feb 24, 2026 | 31.91 | 32.15 | 31.91 | 32.11 | 32.11 | 0.56% | 3,533,615 |
| Feb 23, 2026 | 32.11 | 32.29 | 31.82 | 31.93 | 31.93 | -0.90% | 5,190,753 |
| Feb 20, 2026 | 32.04 | 32.26 | 31.96 | 32.22 | 32.22 | 0.34% | 5,050,663 |
| Feb 19, 2026 | 32.13 | 32.19 | 31.97 | 32.11 | 32.11 | -0.28% | 5,071,115 |
| Feb 18, 2026 | 32.12 | 32.29 | 32.05 | 32.20 | 32.20 | 0.41% | 6,515,689 |
| Feb 17, 2026 | 32.10 | 32.25 | 31.85 | 32.07 | 32.07 | -0.09% | 7,210,390 |
| Feb 13, 2026 | 31.86 | 32.26 | 31.76 | 32.10 | 32.10 | 0.78% | 4,736,967 |
| Feb 12, 2026 | 32.27 | 32.45 | 31.84 | 31.85 | 31.85 | -1.09% | 3,541,125 |
| Feb 11, 2026 | 32.25 | 32.32 | 32.08 | 32.20 | 32.20 | 0.41% | 4,523,400 |
| Feb 10, 2026 | 32.09 | 32.18 | 32.04 | 32.07 | 32.07 | -0.03% | 5,336,904 |
| Feb 9, 2026 | 31.99 | 32.14 | 31.92 | 32.08 | 32.08 | -0.03% | 2,820,603 |
| Feb 6, 2026 | 31.63 | 32.13 | 31.60 | 32.09 | 32.09 | 2.16% | 4,012,203 |
| Feb 5, 2026 | 31.49 | 31.58 | 31.33 | 31.41 | 31.41 | -0.57% | 4,053,685 |
| Feb 4, 2026 | 31.56 | 31.69 | 31.44 | 31.59 | 31.59 | 0.32% | 5,893,437 |
| Feb 3, 2026 | 31.35 | 31.61 | 31.25 | 31.49 | 31.49 | 0.38% | 4,503,231 |
| Feb 2, 2026 | 31.04 | 31.41 | 31.04 | 31.37 | 31.37 | 0.84% | 3,228,204 |
| Jan 30, 2026 | 31.06 | 31.18 | 30.84 | 31.11 | 31.11 | -0.13% | 4,104,051 |
| Jan 29, 2026 | 31.18 | 31.33 | 30.95 | 31.15 | 31.15 | 0.52% | 3,391,855 |
| Jan 28, 2026 | 30.99 | 31.09 | 30.93 | 30.99 | 30.99 | -0.03% | 3,348,767 |
| Jan 27, 2026 | 30.92 | 31.02 | 30.85 | 31.00 | 31.00 | 0.36% | 2,300,623 |
| Jan 26, 2026 | 30.84 | 30.95 | 30.82 | 30.89 | 30.89 | 0.36% | 2,605,726 |
| Jan 23, 2026 | 30.85 | 30.88 | 30.66 | 30.78 | 30.78 | -0.58% | 2,948,250 |
| Jan 22, 2026 | 31.01 | 31.11 | 30.92 | 30.96 | 30.96 | 0.13% | 2,533,117 |
| Jan 21, 2026 | 30.65 | 31.02 | 30.65 | 30.92 | 30.92 | 1.28% | 4,600,691 |
| Jan 20, 2026 | 30.66 | 30.79 | 30.47 | 30.53 | 30.53 | -1.39% | 3,577,536 |
| Jan 16, 2026 | 30.95 | 31.02 | 30.87 | 30.96 | 30.96 | 0.10% | 3,177,018 |
| Jan 15, 2026 | 30.88 | 31.02 | 30.86 | 30.93 | 30.93 | 0.45% | 3,654,930 |
| Jan 14, 2026 | 30.61 | 30.79 | 30.58 | 30.79 | 30.79 | 0.42% | 2,871,999 |
| Jan 13, 2026 | 30.73 | 30.76 | 30.56 | 30.66 | 30.66 | -0.03% | 4,034,854 |
| Jan 12, 2026 | 30.52 | 30.70 | 30.45 | 30.67 | 30.67 | 0.16% | 2,462,849 |
| Jan 9, 2026 | 30.46 | 30.66 | 30.46 | 30.62 | 30.62 | 0.82% | 2,655,281 |
| Jan 8, 2026 | 30.10 | 30.44 | 30.09 | 30.37 | 30.37 | 0.76% | 3,133,932 |
| Jan 7, 2026 | 30.50 | 30.54 | 30.11 | 30.14 | 30.14 | -1.12% | 3,796,175 |
| Jan 6, 2026 | 30.16 | 30.54 | 30.16 | 30.48 | 30.48 | 0.99% | 2,348,272 |
| Jan 5, 2026 | 29.99 | 30.26 | 29.98 | 30.18 | 30.18 | 0.94% | 3,518,426 |
| Jan 2, 2026 | 29.72 | 29.94 | 29.56 | 29.90 | 29.90 | 0.98% | 3,978,461 |
| Dec 31, 2025 | 29.84 | 29.84 | 29.60 | 29.61 | 29.61 | -0.77% | 1,783,860 |
| Dec 30, 2025 | 29.91 | 29.91 | 29.81 | 29.84 | 29.84 | -0.13% | 2,484,072 |
| Dec 29, 2025 | 29.89 | 29.96 | 29.82 | 29.88 | 29.88 | -0.20% | 2,896,975 |
| Dec 26, 2025 | 29.93 | 29.96 | 29.83 | 29.94 | 29.94 | -0.03% | 3,265,019 |
| Dec 24, 2025 | 29.82 | 29.99 | 29.82 | 29.95 | 29.95 | 0.47% | 1,524,487 |
| Dec 23, 2025 | 29.79 | 29.84 | 29.76 | 29.81 | 29.81 | -0.03% | 3,477,998 |
| Dec 22, 2025 | 29.68 | 29.85 | 29.67 | 29.82 | 29.82 | 0.81% | 3,450,721 |
| Dec 19, 2025 | 29.52 | 29.71 | 29.48 | 29.58 | 29.58 | 0.37% | 3,252,270 |
| Dec 18, 2025 | 29.58 | 29.71 | 29.42 | 29.47 | 29.47 | 0.14% | 4,763,607 |
| Dec 17, 2025 | 29.56 | 29.65 | 29.40 | 29.43 | 29.43 | -0.24% | 4,392,193 |
| Dec 16, 2025 | 29.76 | 29.78 | 29.41 | 29.50 | 29.50 | -0.87% | 4,731,351 |
| Dec 15, 2025 | 29.80 | 29.85 | 29.65 | 29.76 | 29.76 | 0.34% | 3,910,131 |
| Dec 12, 2025 | 29.89 | 29.90 | 29.60 | 29.66 | 29.66 | -0.50% | 3,240,966 |
| Dec 11, 2025 | 29.59 | 29.84 | 29.59 | 29.81 | 29.81 | 0.57% | 4,189,309 |
| Dec 10, 2025 | 29.30 | 29.70 | 29.25 | 29.64 | 29.64 | 0.75% | 3,393,505 |
| Dec 9, 2025 | 29.51 | 29.64 | 29.40 | 29.42 | 29.25 | -0.27% | 4,005,668 |
| Dec 8, 2025 | 29.65 | 29.65 | 29.46 | 29.50 | 29.33 | -0.47% | 3,482,671 |
| Dec 5, 2025 | 29.67 | 29.78 | 29.63 | 29.64 | 29.47 | 0.03% | 2,773,507 |
| Dec 4, 2025 | 29.62 | 29.70 | 29.56 | 29.63 | 29.46 | 0.03% | 2,651,609 |
| Dec 3, 2025 | 29.42 | 29.65 | 29.41 | 29.62 | 29.45 | 0.85% | 4,085,396 |
| Dec 2, 2025 | 29.45 | 29.45 | 29.28 | 29.37 | 29.21 | -0.03% | 3,928,923 |
| Dec 1, 2025 | 29.41 | 29.57 | 29.36 | 29.38 | 29.22 | -0.64% | 3,184,179 |
| Nov 28, 2025 | 29.41 | 29.61 | 29.39 | 29.57 | 29.40 | 0.65% | 1,150,591 |
| Nov 26, 2025 | 29.21 | 29.49 | 29.21 | 29.38 | 29.22 | 0.72% | 4,189,134 |
| Nov 25, 2025 | 28.83 | 29.21 | 28.82 | 29.17 | 29.01 | 1.28% | 3,350,703 |
| Nov 24, 2025 | 28.75 | 28.87 | 28.61 | 28.80 | 28.64 | 0.35% | 3,610,586 |
| Nov 21, 2025 | 28.41 | 28.84 | 28.35 | 28.70 | 28.54 | 1.41% | 3,954,943 |
| Nov 20, 2025 | 28.87 | 28.97 | 28.29 | 28.30 | 28.14 | -1.15% | 4,528,387 |
| Nov 19, 2025 | 28.67 | 28.74 | 28.51 | 28.63 | 28.47 | -0.10% | 2,597,570 |
| Nov 18, 2025 | 28.58 | 28.83 | 28.53 | 28.66 | 28.50 | -0.03% | 3,959,821 |
| Nov 17, 2025 | 28.96 | 29.05 | 28.58 | 28.67 | 28.51 | -1.10% | 5,392,633 |
| Nov 14, 2025 | 28.90 | 29.14 | 28.84 | 28.99 | 28.83 | -0.31% | 2,632,920 |
| Nov 13, 2025 | 29.34 | 29.41 | 29.05 | 29.08 | 28.92 | -1.05% | 3,469,274 |
| Nov 12, 2025 | 29.31 | 29.48 | 29.31 | 29.39 | 29.22 | 0.38% | 3,358,111 |
| Nov 11, 2025 | 29.14 | 29.33 | 29.09 | 29.28 | 29.12 | 0.62% | 2,889,611 |
| Nov 10, 2025 | 29.05 | 29.15 | 28.88 | 29.10 | 28.94 | 0.52% | 3,452,856 |
| Nov 7, 2025 | 28.71 | 28.95 | 28.64 | 28.95 | 28.79 | 0.70% | 3,714,569 |
| Nov 6, 2025 | 28.82 | 28.92 | 28.69 | 28.75 | 28.59 | -0.35% | 2,887,149 |
| Nov 5, 2025 | 28.69 | 28.95 | 28.69 | 28.85 | 28.69 | 0.70% | 2,506,611 |
| Nov 4, 2025 | 28.59 | 28.73 | 28.54 | 28.65 | 28.49 | -0.49% | 3,340,988 |
| Nov 3, 2025 | 28.90 | 28.90 | 28.58 | 28.79 | 28.63 | -0.42% | 2,671,986 |
| Oct 31, 2025 | 28.82 | 28.99 | 28.76 | 28.91 | 28.75 | 0.10% | 2,767,141 |
| Oct 30, 2025 | 28.86 | 29.15 | 28.85 | 28.88 | 28.72 | -0.35% | 5,834,874 |
| Oct 29, 2025 | 29.18 | 29.22 | 28.90 | 28.98 | 28.82 | -0.86% | 3,101,362 |
| Oct 28, 2025 | 29.42 | 29.42 | 29.22 | 29.23 | 29.07 | -0.75% | 3,568,362 |
| Oct 27, 2025 | 29.42 | 29.47 | 29.36 | 29.45 | 29.28 | 0.41% | 2,195,077 |
| Oct 24, 2025 | 29.38 | 29.42 | 29.31 | 29.33 | 29.17 | 0.45% | 2,690,085 |
| Oct 23, 2025 | 29.11 | 29.25 | 29.05 | 29.20 | 29.04 | 0.38% | 2,555,846 |
| Oct 22, 2025 | 29.22 | 29.22 | 28.96 | 29.09 | 28.93 | -0.38% | 4,911,963 |
| Oct 21, 2025 | 29.19 | 29.31 | 29.12 | 29.20 | 29.04 | 0.03% | 2,489,452 |
| Oct 20, 2025 | 29.08 | 29.21 | 29.07 | 29.19 | 29.03 | 0.79% | 2,686,891 |
| Oct 17, 2025 | 28.85 | 29.01 | 28.80 | 28.96 | 28.80 | 0.45% | 3,817,297 |
| Oct 16, 2025 | 29.15 | 29.17 | 28.75 | 28.83 | 28.67 | -0.96% | 4,052,148 |
| Oct 15, 2025 | 29.15 | 29.33 | 28.90 | 29.11 | 28.95 | 0.34% | 3,924,622 |
| Oct 14, 2025 | 28.59 | 29.14 | 28.56 | 29.01 | 28.85 | 0.83% | 3,587,208 |
| Oct 13, 2025 | 28.62 | 28.84 | 28.62 | 28.77 | 28.61 | 1.09% | 1,829,585 |