Home

Schwab U.S. Large-Cap Value ETF (SCHV)

27.11
-0.19 (-0.70%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202527.3127.3827.1027.111,087,01727.11
1/30/202527.2227.4027.1627.30952,63227.30
1/29/202527.1227.2827.0527.091,142,10127.09
1/28/202527.3127.3127.0727.12954,39427.12
1/27/202527.0527.3127.0527.311,770,10927.31
1/24/202527.2127.2727.1427.211,335,19127.21
1/23/202527.0627.2527.0327.251,267,26527.25
1/22/202527.2527.2527.0527.071,437,32927.07
1/21/202526.9827.2126.9827.211,641,55527.21
1/17/202526.8226.9326.7826.881,043,93026.88
1/16/202526.4626.7326.4526.70965,24326.70
1/15/202526.5326.5826.4126.491,409,40826.49
1/14/202526.0826.1925.9626.181,144,59726.18
1/13/202525.6725.9625.6725.951,586,69125.95
1/10/202525.9726.0325.7325.771,842,31725.77
1/08/202526.0726.1625.9026.131,126,70126.13
1/07/202526.2226.3226.0326.101,406,06726.10
1/06/202526.2626.4026.0926.121,269,73726.12
1/03/202526.0826.2325.9626.191,275,49626.19
1/02/202526.1626.2525.8725.991,577,49225.99
12/31/202425.950.0026.0726.07026.07
12/30/202426.0426.0725.8025.951,341,11525.95
12/27/202426.2526.4126.1126.231,124,66426.23
12/26/202426.2526.4126.2326.39869,97326.39
12/24/202426.1226.3526.0926.33601,31026.33
12/23/202426.0226.1625.8726.132,565,81026.13
12/20/202425.7526.2425.7026.081,899,33026.08
12/19/202425.9826.1025.7725.792,389,86425.79
12/18/202426.5926.6325.8525.871,724,44725.87
12/17/202426.6026.6626.5126.571,418,63926.57
12/16/202426.8626.9126.6926.722,211,19826.72
12/13/202426.9126.9326.7926.841,534,49126.84
12/12/202427.0527.0626.9026.901,383,67926.90
12/11/202427.1727.1727.0127.03942,16527.03
12/10/202427.3827.3827.1627.241,112,44127.24
12/09/202427.6127.6527.3927.421,145,68727.42
12/06/202427.7127.7327.5527.561,058,88527.56
12/05/202427.7127.7727.6427.651,379,25527.65
12/04/202427.7927.7927.6027.70788,37327.70
12/03/202427.9728.0027.7727.78798,76527.78
12/02/202428.1228.1227.8727.941,001,79127.94
11/29/202428.0828.1928.0728.11644,88628.11
11/27/202428.0928.1828.0128.01814,92528.01
11/26/202428.0128.0527.8628.011,143,81728.01
11/25/202427.9628.1127.9428.001,366,05628.00
11/22/202427.6027.8427.6027.802,178,29427.80
11/21/202427.3027.6527.2627.58812,74927.58
11/20/202427.2527.2527.0727.231,071,27227.23
11/19/202427.1327.2527.0127.191,372,87727.19
11/18/202427.1927.3427.1427.281,065,19027.28
11/15/202427.1827.2627.1027.121,335,74627.12
11/14/202427.4527.4627.2327.25993,28627.25
11/13/202427.4227.4827.3327.39829,76327.39
11/12/202427.5827.5827.3127.36944,28027.36
11/11/202427.5527.7127.5527.571,059,16327.57
11/08/202427.3627.5727.3327.48872,49327.48
11/07/202427.4527.4527.2627.311,150,95727.31
11/06/202427.4027.4427.1727.391,300,96327.39
11/05/202426.4726.7426.4326.72865,80926.72
11/04/202426.5326.5926.3826.48763,69426.48
11/01/202426.6426.7426.4826.511,398,65626.51