Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEARCA: SCHV · Real-Time Price · USD
31.87
-0.13 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.05 | 31.80 | 31.87 | 31.87 | -0.41% | 3,685,012 |
| Apr 27, 2026 | 32.03 | 32.21 | 31.96 | 32.00 | 32.00 | -0.09% | 2,494,148 |
| Apr 24, 2026 | 32.22 | 32.26 | 32.00 | 32.03 | 32.03 | -0.28% | 3,291,221 |
| Apr 23, 2026 | 31.96 | 32.18 | 31.86 | 32.12 | 32.12 | 0.60% | 3,392,815 |
| Apr 22, 2026 | 32.08 | 32.14 | 31.86 | 31.93 | 31.93 | 0.16% | 2,929,002 |
| Apr 21, 2026 | 32.15 | 32.22 | 31.83 | 31.88 | 31.88 | -0.65% | 4,722,646 |
| Apr 20, 2026 | 32.07 | 32.18 | 32.05 | 32.09 | 32.09 | - | 3,551,279 |
| Apr 17, 2026 | 31.91 | 32.22 | 31.89 | 32.09 | 32.09 | 0.91% | 4,575,667 |
| Apr 16, 2026 | 31.67 | 31.83 | 31.67 | 31.80 | 31.80 | 0.38% | 4,627,996 |
| Apr 15, 2026 | 31.80 | 31.81 | 31.58 | 31.68 | 31.68 | -0.41% | 4,340,512 |
| Apr 14, 2026 | 31.69 | 31.85 | 31.57 | 31.81 | 31.81 | 0.28% | 3,820,844 |
| Apr 13, 2026 | 31.37 | 31.72 | 31.37 | 31.72 | 31.72 | 0.73% | 3,052,662 |
| Apr 10, 2026 | 31.70 | 31.72 | 31.45 | 31.49 | 31.49 | -0.60% | 20,911,669 |
| Apr 9, 2026 | 31.44 | 31.76 | 31.43 | 31.68 | 31.68 | 0.51% | 4,300,253 |
| Apr 8, 2026 | 31.28 | 31.53 | 31.25 | 31.52 | 31.52 | 2.50% | 5,116,223 |
| Apr 7, 2026 | 30.72 | 30.80 | 30.58 | 30.75 | 30.75 | -0.26% | 3,926,315 |
| Apr 6, 2026 | 30.69 | 30.83 | 30.63 | 30.83 | 30.83 | 0.49% | 5,682,495 |
| Apr 2, 2026 | 30.34 | 30.80 | 30.32 | 30.68 | 30.68 | 0.20% | 4,392,278 |
| Apr 1, 2026 | 30.56 | 30.75 | 30.56 | 30.62 | 30.62 | 0.39% | 7,141,096 |
| Mar 31, 2026 | 30.20 | 30.53 | 30.05 | 30.50 | 30.50 | 2.01% | 6,021,910 |
| Mar 30, 2026 | 30.30 | 30.33 | 29.80 | 29.90 | 29.90 | -0.43% | 7,506,499 |
| Mar 27, 2026 | 30.27 | 30.36 | 29.97 | 30.03 | 30.03 | -0.96% | 5,493,857 |
| Mar 26, 2026 | 30.49 | 30.65 | 30.30 | 30.32 | 30.32 | -1.04% | 6,633,406 |
| Mar 25, 2026 | 30.66 | 30.75 | 30.48 | 30.64 | 30.64 | -0.03% | 3,209,788 |
| Mar 24, 2026 | 30.31 | 30.81 | 30.29 | 30.65 | 30.51 | 0.49% | 3,567,417 |
| Mar 23, 2026 | 30.63 | 30.83 | 30.44 | 30.50 | 30.36 | 0.93% | 4,112,328 |
| Mar 20, 2026 | 30.58 | 30.65 | 30.09 | 30.22 | 30.08 | -1.21% | 7,035,610 |
| Mar 19, 2026 | 30.39 | 30.75 | 30.37 | 30.59 | 30.45 | -0.10% | 9,050,242 |
| Mar 18, 2026 | 30.93 | 30.96 | 30.60 | 30.62 | 30.48 | -1.35% | 6,815,097 |
| Mar 17, 2026 | 31.11 | 31.21 | 31.03 | 31.04 | 30.90 | 0.36% | 4,030,213 |
| Mar 16, 2026 | 30.95 | 31.11 | 30.88 | 30.93 | 30.79 | 0.78% | 5,814,585 |
| Mar 13, 2026 | 30.82 | 30.98 | 30.64 | 30.69 | 30.55 | 0.16% | 4,309,615 |
| Mar 12, 2026 | 30.79 | 30.90 | 30.62 | 30.64 | 30.50 | -1.29% | 3,750,349 |
| Mar 11, 2026 | 31.07 | 31.15 | 30.91 | 31.04 | 30.90 | -0.16% | 4,469,669 |
| Mar 10, 2026 | 31.15 | 31.46 | 31.03 | 31.09 | 30.95 | -0.32% | 5,879,325 |
| Mar 9, 2026 | 30.79 | 31.26 | 30.51 | 31.19 | 31.05 | 0.32% | 6,560,177 |
| Mar 6, 2026 | 31.11 | 31.18 | 30.85 | 31.09 | 30.95 | -1.18% | 4,475,592 |
| Mar 5, 2026 | 31.66 | 31.75 | 31.24 | 31.46 | 31.31 | -1.26% | 4,178,814 |
| Mar 4, 2026 | 31.82 | 31.92 | 31.60 | 31.86 | 31.71 | 0.38% | 6,470,624 |
| Mar 3, 2026 | 31.65 | 31.86 | 31.27 | 31.74 | 31.59 | -1.28% | 6,454,480 |
| Mar 2, 2026 | 32.00 | 32.26 | 31.95 | 32.15 | 32.00 | -0.25% | 5,115,893 |
| Feb 27, 2026 | 32.04 | 32.26 | 31.96 | 32.23 | 32.08 | -0.03% | 3,819,518 |
| Feb 26, 2026 | 32.22 | 32.37 | 32.05 | 32.24 | 32.09 | 0.19% | 4,852,773 |
| Feb 25, 2026 | 32.18 | 32.25 | 32.02 | 32.18 | 32.03 | 0.22% | 2,895,376 |
| Feb 24, 2026 | 31.91 | 32.15 | 31.91 | 32.11 | 31.96 | 0.56% | 3,533,773 |
| Feb 23, 2026 | 32.11 | 32.29 | 31.82 | 31.93 | 31.78 | -0.90% | 5,191,050 |
| Feb 20, 2026 | 32.04 | 32.26 | 31.96 | 32.22 | 32.07 | 0.34% | 5,051,605 |
| Feb 19, 2026 | 32.13 | 32.19 | 31.97 | 32.11 | 31.96 | -0.28% | 5,071,231 |
| Feb 18, 2026 | 32.12 | 32.29 | 32.05 | 32.20 | 32.05 | 0.41% | 6,515,853 |
| Feb 17, 2026 | 32.10 | 32.25 | 31.85 | 32.07 | 31.92 | -0.09% | 7,211,122 |
| Feb 13, 2026 | 31.86 | 32.26 | 31.76 | 32.10 | 31.95 | 0.78% | 4,737,082 |
| Feb 12, 2026 | 32.27 | 32.45 | 31.84 | 31.85 | 31.70 | -1.09% | 3,541,170 |
| Feb 11, 2026 | 32.25 | 32.32 | 32.08 | 32.20 | 32.05 | 0.41% | 4,523,901 |
| Feb 10, 2026 | 32.09 | 32.18 | 32.04 | 32.07 | 31.92 | -0.03% | 5,336,904 |
| Feb 9, 2026 | 31.99 | 32.14 | 31.92 | 32.08 | 31.93 | -0.03% | 2,820,616 |
| Feb 6, 2026 | 31.63 | 32.13 | 31.60 | 32.09 | 31.94 | 2.16% | 4,012,578 |
| Feb 5, 2026 | 31.49 | 31.58 | 31.33 | 31.41 | 31.27 | -0.57% | 4,057,648 |
| Feb 4, 2026 | 31.56 | 31.69 | 31.44 | 31.59 | 31.44 | 0.32% | 5,894,482 |
| Feb 3, 2026 | 31.35 | 31.61 | 31.25 | 31.49 | 31.34 | 0.38% | 4,503,705 |
| Feb 2, 2026 | 31.04 | 31.41 | 31.04 | 31.37 | 31.23 | 0.84% | 3,228,298 |
| Jan 30, 2026 | 31.06 | 31.18 | 30.84 | 31.11 | 30.97 | -0.13% | 4,104,097 |
| Jan 29, 2026 | 31.18 | 31.33 | 30.95 | 31.15 | 31.01 | 0.52% | 3,393,167 |
| Jan 28, 2026 | 30.99 | 31.09 | 30.93 | 30.99 | 30.85 | -0.03% | 3,349,939 |
| Jan 27, 2026 | 30.92 | 31.02 | 30.85 | 31.00 | 30.86 | 0.36% | 2,312,440 |
| Jan 26, 2026 | 30.84 | 30.95 | 30.82 | 30.89 | 30.75 | 0.36% | 2,605,764 |
| Jan 23, 2026 | 30.85 | 30.88 | 30.66 | 30.78 | 30.64 | -0.58% | 2,948,554 |
| Jan 22, 2026 | 31.01 | 31.11 | 30.92 | 30.96 | 30.82 | 0.13% | 2,553,602 |
| Jan 21, 2026 | 30.65 | 31.02 | 30.65 | 30.92 | 30.78 | 1.28% | 4,600,726 |
| Jan 20, 2026 | 30.66 | 30.79 | 30.47 | 30.53 | 30.39 | -1.39% | 3,577,809 |
| Jan 16, 2026 | 30.95 | 31.02 | 30.87 | 30.96 | 30.82 | 0.10% | 3,177,207 |
| Jan 15, 2026 | 30.88 | 31.02 | 30.86 | 30.93 | 30.79 | 0.45% | 3,655,058 |
| Jan 14, 2026 | 30.61 | 30.79 | 30.58 | 30.79 | 30.65 | 0.42% | 2,872,018 |
| Jan 13, 2026 | 30.73 | 30.76 | 30.56 | 30.66 | 30.52 | -0.03% | 4,034,869 |
| Jan 12, 2026 | 30.52 | 30.70 | 30.45 | 30.67 | 30.53 | 0.16% | 2,462,872 |
| Jan 9, 2026 | 30.46 | 30.66 | 30.46 | 30.62 | 30.48 | 0.82% | 2,656,144 |
| Jan 8, 2026 | 30.10 | 30.44 | 30.09 | 30.37 | 30.23 | 0.76% | 3,134,013 |
| Jan 7, 2026 | 30.50 | 30.54 | 30.11 | 30.14 | 30.00 | -1.12% | 3,796,175 |
| Jan 6, 2026 | 30.16 | 30.54 | 30.16 | 30.48 | 30.34 | 0.99% | 2,348,272 |
| Jan 5, 2026 | 29.99 | 30.26 | 29.98 | 30.18 | 30.04 | 0.94% | 3,518,426 |
| Jan 2, 2026 | 29.72 | 29.94 | 29.56 | 29.90 | 29.76 | 0.98% | 3,978,461 |
| Dec 31, 2025 | 29.84 | 29.84 | 29.60 | 29.61 | 29.47 | -0.77% | 1,783,860 |
| Dec 30, 2025 | 29.91 | 29.91 | 29.81 | 29.84 | 29.70 | -0.13% | 2,484,072 |
| Dec 29, 2025 | 29.89 | 29.96 | 29.82 | 29.88 | 29.74 | -0.20% | 2,896,975 |
| Dec 26, 2025 | 29.93 | 29.96 | 29.83 | 29.94 | 29.80 | -0.03% | 3,265,019 |
| Dec 24, 2025 | 29.82 | 29.99 | 29.82 | 29.95 | 29.81 | 0.47% | 1,524,487 |
| Dec 23, 2025 | 29.79 | 29.84 | 29.76 | 29.81 | 29.67 | -0.03% | 3,477,998 |
| Dec 22, 2025 | 29.68 | 29.85 | 29.67 | 29.82 | 29.68 | 0.81% | 3,450,721 |
| Dec 19, 2025 | 29.52 | 29.71 | 29.48 | 29.58 | 29.44 | 0.37% | 3,252,270 |
| Dec 18, 2025 | 29.58 | 29.71 | 29.42 | 29.47 | 29.33 | 0.14% | 4,763,607 |
| Dec 17, 2025 | 29.56 | 29.65 | 29.40 | 29.43 | 29.29 | -0.24% | 4,392,193 |
| Dec 16, 2025 | 29.76 | 29.78 | 29.41 | 29.50 | 29.36 | -0.87% | 4,731,351 |
| Dec 15, 2025 | 29.80 | 29.85 | 29.65 | 29.76 | 29.62 | 0.34% | 3,910,131 |
| Dec 12, 2025 | 29.89 | 29.90 | 29.60 | 29.66 | 29.52 | -0.50% | 3,240,966 |
| Dec 11, 2025 | 29.59 | 29.84 | 29.59 | 29.81 | 29.67 | 0.57% | 4,189,309 |
| Dec 10, 2025 | 29.30 | 29.70 | 29.25 | 29.64 | 29.50 | 0.75% | 3,393,505 |
| Dec 9, 2025 | 29.51 | 29.64 | 29.40 | 29.42 | 29.12 | -0.27% | 4,005,668 |
| Dec 8, 2025 | 29.65 | 29.65 | 29.46 | 29.50 | 29.20 | -0.47% | 3,482,671 |
| Dec 5, 2025 | 29.67 | 29.78 | 29.63 | 29.64 | 29.34 | 0.03% | 2,773,507 |
| Dec 4, 2025 | 29.62 | 29.70 | 29.56 | 29.63 | 29.33 | 0.03% | 2,651,609 |
| Dec 3, 2025 | 29.42 | 29.65 | 29.41 | 29.62 | 29.32 | 0.85% | 4,085,396 |