SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.62	34.77	34.46	34.46	34.46	-1.09%	4,558,012
Jun 25, 2026	34.86	35.00	34.68	34.84	34.84	1.43%	3,025,631
Jun 24, 2026	34.34	34.49	34.14	34.35	34.35	0.14%	3,569,715
Jun 23, 2026	34.33	34.63	34.22	34.46	34.30	-1.20%	2,441,873
Jun 22, 2026	34.74	34.89	34.74	34.88	34.72	0.93%	2,699,164
Jun 18, 2026	34.80	34.81	34.55	34.56	34.40	0.55%	2,512,705
Jun 17, 2026	34.70	34.89	34.30	34.37	34.21	-0.78%	4,846,029
Jun 16, 2026	34.88	35.05	34.63	34.64	34.48	-0.35%	2,208,173
Jun 15, 2026	34.82	34.88	34.71	34.76	34.60	0.84%	2,655,666
Jun 12, 2026	34.22	34.56	34.15	34.47	34.31	1.00%	9,576,782
Jun 11, 2026	33.65	34.25	33.64	34.13	33.97	2.06%	7,865,923
Jun 10, 2026	33.74	34.00	33.43	33.44	33.29	-1.09%	5,446,505
Jun 9, 2026	33.90	34.04	33.24	33.81	33.66	0.42%	6,043,605
Jun 8, 2026	33.81	33.91	33.64	33.67	33.52	0.45%	5,445,296
Jun 5, 2026	33.98	34.01	33.48	33.52	33.37	-1.93%	4,617,841
Jun 4, 2026	34.00	34.26	34.00	34.18	34.02	0.50%	3,058,588
Jun 3, 2026	33.96	34.10	33.91	34.01	33.86	0.09%	2,975,437
Jun 2, 2026	33.61	34.00	33.61	33.98	33.83	1.25%	2,685,545
Jun 1, 2026	33.40	33.64	33.40	33.56	33.41	-0.03%	2,847,853
May 29, 2026	33.64	33.66	33.54	33.57	33.42	0.06%	2,865,322
May 28, 2026	33.56	33.68	33.38	33.55	33.40	0.06%	3,097,017
May 27, 2026	33.75	33.75	33.48	33.53	33.38	-0.21%	3,585,406
May 26, 2026	33.55	33.66	33.50	33.60	33.45	0.87%	2,444,595
May 22, 2026	33.20	33.41	33.17	33.31	33.16	0.94%	2,706,503
May 21, 2026	32.72	33.02	32.60	33.00	32.85	0.52%	3,688,486
May 20, 2026	32.65	32.89	32.56	32.83	32.68	0.92%	3,941,181
May 19, 2026	32.44	32.72	32.36	32.53	32.38	-0.28%	2,978,517
May 18, 2026	32.62	32.69	32.42	32.62	32.47	0.18%	2,984,443
May 15, 2026	32.75	32.78	32.54	32.56	32.41	-1.24%	3,808,963
May 14, 2026	32.94	33.08	32.91	32.97	32.82	0.40%	4,251,583
May 13, 2026	32.85	32.90	32.71	32.84	32.69	0.06%	2,842,492
May 12, 2026	32.77	32.87	32.52	32.82	32.67	-0.15%	3,281,855
May 11, 2026	32.81	32.90	32.78	32.87	32.72	0.61%	2,537,842
May 8, 2026	32.65	32.75	32.58	32.67	32.52	0.62%	2,257,783
May 7, 2026	32.78	32.83	32.40	32.47	32.32	-1.19%	3,409,513
May 6, 2026	32.75	32.91	32.66	32.86	32.71	0.95%	3,070,707
May 5, 2026	32.36	32.62	32.33	32.55	32.40	1.12%	2,574,041
May 4, 2026	32.32	32.48	32.15	32.19	32.04	-0.53%	3,266,245
May 1, 2026	32.51	32.60	32.36	32.36	32.21	-0.34%	3,044,397
Apr 30, 2026	31.99	32.51	31.99	32.47	32.32	1.66%	2,886,918
Apr 29, 2026	31.95	32.01	31.82	31.94	31.79	0.22%	3,729,360
Apr 28, 2026	32.00	32.05	31.80	31.87	31.73	-0.41%	3,685,023
Apr 27, 2026	32.03	32.21	31.96	32.00	31.85	-0.09%	2,494,148
Apr 24, 2026	32.22	32.26	32.00	32.03	31.88	-0.28%	3,291,348
Apr 23, 2026	31.96	32.18	31.86	32.12	31.97	0.60%	3,393,416
Apr 22, 2026	32.08	32.14	31.86	31.93	31.78	0.16%	2,929,182
Apr 21, 2026	32.15	32.22	31.83	31.88	31.74	-0.65%	4,722,872
Apr 20, 2026	32.07	32.18	32.05	32.09	31.94	-	3,552,979
Apr 17, 2026	31.91	32.22	31.89	32.09	31.94	0.91%	4,586,564
Apr 16, 2026	31.67	31.83	31.67	31.80	31.66	0.38%	4,628,006
Apr 15, 2026	31.80	31.81	31.58	31.68	31.54	-0.41%	4,342,543
Apr 14, 2026	31.69	31.85	31.57	31.81	31.67	0.28%	3,821,190
Apr 13, 2026	31.37	31.72	31.37	31.72	31.58	0.73%	3,052,662
Apr 10, 2026	31.70	31.72	31.45	31.49	31.35	-0.60%	20,911,888
Apr 9, 2026	31.44	31.76	31.43	31.68	31.54	0.51%	4,300,284
Apr 8, 2026	31.28	31.53	31.25	31.52	31.38	2.50%	5,116,270
Apr 7, 2026	30.72	30.80	30.58	30.75	30.61	-0.26%	3,934,765
Apr 6, 2026	30.69	30.83	30.63	30.83	30.69	0.49%	5,682,676
Apr 2, 2026	30.34	30.80	30.32	30.68	30.54	0.20%	4,392,342
Apr 1, 2026	30.56	30.75	30.56	30.62	30.48	0.39%	7,141,729
Mar 31, 2026	30.20	30.53	30.05	30.50	30.36	2.01%	6,022,221
Mar 30, 2026	30.30	30.33	29.80	29.90	29.76	-0.43%	7,507,628
Mar 27, 2026	30.27	30.36	29.97	30.03	29.89	-0.96%	5,493,924
Mar 26, 2026	30.49	30.65	30.30	30.32	30.18	-1.04%	6,633,883
Mar 25, 2026	30.66	30.75	30.48	30.64	30.50	0.43%	3,209,788
Mar 24, 2026	30.31	30.81	30.29	30.65	30.37	0.49%	3,567,417
Mar 23, 2026	30.63	30.83	30.44	30.50	30.22	0.93%	4,112,328
Mar 20, 2026	30.58	30.65	30.09	30.22	29.94	-1.21%	7,035,610
Mar 19, 2026	30.39	30.75	30.37	30.59	30.31	-0.10%	9,050,242
Mar 18, 2026	30.93	30.96	30.60	30.62	30.34	-1.35%	6,815,097
Mar 17, 2026	31.11	31.21	31.03	31.04	30.76	0.36%	4,030,213
Mar 16, 2026	30.95	31.11	30.88	30.93	30.65	0.78%	5,814,585
Mar 13, 2026	30.82	30.98	30.64	30.69	30.41	0.16%	4,309,615
Mar 12, 2026	30.79	30.90	30.62	30.64	30.36	-1.29%	3,750,349
Mar 11, 2026	31.07	31.15	30.91	31.04	30.76	-0.16%	4,469,669
Mar 10, 2026	31.15	31.46	31.03	31.09	30.81	-0.32%	5,879,325
Mar 9, 2026	30.79	31.26	30.51	31.19	30.91	0.32%	6,560,177
Mar 6, 2026	31.11	31.18	30.85	31.09	30.81	-1.18%	4,475,592
Mar 5, 2026	31.66	31.75	31.24	31.46	31.17	-1.26%	4,178,814
Mar 4, 2026	31.82	31.92	31.60	31.86	31.57	0.38%	6,470,624
Mar 3, 2026	31.65	31.86	31.27	31.74	31.45	-1.28%	6,454,480
Mar 2, 2026	32.00	32.26	31.95	32.15	31.86	-0.25%	5,115,893
Feb 27, 2026	32.04	32.26	31.96	32.23	31.94	-0.03%	3,819,518
Feb 26, 2026	32.22	32.37	32.05	32.24	31.95	0.19%	4,852,773
Feb 25, 2026	32.18	32.25	32.02	32.18	31.89	0.22%	2,895,376
Feb 24, 2026	31.91	32.15	31.91	32.11	31.82	0.56%	3,533,773
Feb 23, 2026	32.11	32.29	31.82	31.93	31.64	-0.90%	5,191,050
Feb 20, 2026	32.04	32.26	31.96	32.22	31.93	0.34%	5,051,605
Feb 19, 2026	32.13	32.19	31.97	32.11	31.82	-0.28%	5,071,231
Feb 18, 2026	32.12	32.29	32.05	32.20	31.91	0.41%	6,515,853
Feb 17, 2026	32.10	32.25	31.85	32.07	31.78	-0.09%	7,211,122
Feb 13, 2026	31.86	32.26	31.76	32.10	31.81	0.78%	4,737,082
Feb 12, 2026	32.27	32.45	31.84	31.85	31.56	-1.09%	3,541,170
Feb 11, 2026	32.25	32.32	32.08	32.20	31.91	0.41%	4,523,901
Feb 10, 2026	32.09	32.18	32.04	32.07	31.78	-0.03%	5,336,904
Feb 9, 2026	31.99	32.14	31.92	32.08	31.79	-0.03%	2,820,616
Feb 6, 2026	31.63	32.13	31.60	32.09	31.80	2.16%	4,012,578
Feb 5, 2026	31.49	31.58	31.33	31.41	31.12	-0.57%	4,057,648
Feb 4, 2026	31.56	31.69	31.44	31.59	31.30	0.32%	5,894,482
Feb 3, 2026	31.35	31.61	31.25	31.49	31.20	0.38%	4,503,705