Get the Stockscreener App
27.24
0.95%
-0.26
After Hours:
27.62
0.38
+1.40%
Schwab U S Large Cap Value Etf Stock (SCHV) Price History
The historical daily chart and data for Schwab U S Large Cap Value Etf stock (SCHV), show that the latest closing stock price as of February 21, 2025, is $27.24.
- Schwab U S Large Cap Value Etf all-time high stock price is $80.54, occurred on September 27, 2024.
- The lowest Schwab U S Large Cap Value Etf stock price recorded was $20.33 on October 27, 2023. Since then, Schwab U S Large Cap Value Etf's stock price has risen over 33.99% to $27.24 now.
- The 52-week high stock price for SCHV is $28.19, representing a 3.48% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SCHV is $23.84, indicating a -12.49% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Schwab U S Large Cap Value Etf (SCHV) stock in the beginning of 2024 was $73.38. The stock closed the year at $66.02, a loss of over -10.03% for the year.
The table below shows more information about SCHV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $27.53 | $27.18 | $0.3491 | 1,470,326.0 | -0.95% |
| Feb 20, 2025 | $27.54 | $27.34 | $0.1969 | 1,150,342.0 | -0.36% |
| Feb 19, 2025 | $27.64 | $27.43 | $0.205 | 1,143,611.0 | +0.33% |
| Feb 18, 2025 | $27.51 | $27.29 | $0.22 | 1,659,386.0 | +0.77% |
| Feb 14, 2025 | $27.50 | $27.29 | $0.2051 | 1,254,340.0 | -0.22% |
| Feb 13, 2025 | $27.39 | $27.16 | $0.23 | 1,092,013.0 | +0.88% |
| Feb 12, 2025 | $27.19 | $27.01 | $0.1796 | 2,328,458.0 | -0.55% |
| Feb 11, 2025 | $27.29 | $27.08 | $0.21 | 840,383.0 | +0.37% |
| Feb 10, 2025 | $27.20 | $27.06 | $0.14 | 1,044,587.0 | +0.22% |
| Feb 07, 2025 | $27.33 | $27.08 | $0.2499 | 981,793.0 | -0.59% |
| Feb 06, 2025 | $27.38 | $27.13 | $0.25 | 1,256,558.0 | +0.15% |
| Feb 05, 2025 | $27.26 | $27.00 | $0.26 | 913,089.0 | +0.67% |
| Feb 04, 2025 | $27.09 | $26.94 | $0.1464 | 1,130,710.0 | +0.07% |
| Feb 03, 2025 | $27.14 | $26.66 | $0.4797 | 1,540,309.0 | -0.30% |
| Jan 31, 2025 | $27.38 | $27.10 | $0.28 | 1,086,934.0 | -0.70% |
| Jan 30, 2025 | $27.40 | $27.16 | $0.24 | 952,630.0 | +0.78% |
| Jan 29, 2025 | $27.28 | $27.05 | $0.235 | 1,141,684.0 | -0.11% |
| Jan 28, 2025 | $27.31 | $27.07 | $0.2449 | 954,280.0 | -0.70% |
| Jan 27, 2025 | $27.31 | $27.05 | $0.26 | 1,770,033.0 | +0.37% |
| Jan 24, 2025 | $27.27 | $27.14 | $0.125 | 1,335,090.0 | -0.15% |
Schwab U S Large Cap Value Etf Stock (SCHV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Large Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Large Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Large Cap Value Etf Stock (SCHV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $27.64 | $26.66 | $0.9749 | 19,276,231.0 | +0.48% |
| Jan, 2025 | $27.40 | $25.67 | $1.73 | 26,226,806.0 | +3.99% |
Schwab U S Large Cap Value Etf Stock (SCHV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.12 | $25.70 | $2.42 | 27,097,352.0 | -7.68% |
| Nov, 2024 | $28.19 | $26.38 | $1.81 | 21,574,040.0 | +6.04% |
| Oct, 2024 | $27.35 | $26.46 | $0.8933 | 17,017,819.0 | -1.05% |
| Sep, 2024 | $26.85 | $25.47 | $1.38 | 16,906,281.0 | +1.13% |
| Aug, 2024 | $26.53 | $24.38 | $2.15 | 22,849,155.0 | +2.98% |
| Jul, 2024 | $25.93 | $24.53 | $1.40 | 23,169,063.0 | +4.17% |
| Jun, 2024 | $25.25 | $24.47 | $0.7853 | 16,617,030.0 | -1.07% |
| May, 2024 | $25.31 | $24.08 | $1.23 | 20,551,809.0 | +3.11% |
| Apr, 2024 | $25.34 | $23.84 | $1.51 | 24,040,728.0 | -4.42% |
| Mar, 2024 | $25.38 | $24.24 | $1.13 | 28,801,983.0 | +4.22% |
| Feb, 2024 | $24.36 | $23.35 | $1.01 | 31,520,031.0 | +3.71% |
| Jan, 2024 | $23.70 | $22.84 | $0.86 | 23,468,070.0 | +0.27% |
Schwab U S Large Cap Value Etf Stock (SCHV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.44 | $22.23 | $1.21 | 28,868,028.0 | +4.58% |
| Nov, 2023 | $22.35 | $20.73 | $1.62 | 31,554,468.0 | +7.52% |
| Oct, 2023 | $21.66 | $20.33 | $1.33 | 33,327,519.0 | -3.29% |
| Sep, 2023 | $22.71 | $21.34 | $1.37 | 19,923,459.0 | -4.69% |
| Aug, 2023 | $23.13 | $22.05 | $1.08 | 22,573,509.0 | -2.54% |
| Jul, 2023 | $23.21 | $21.99 | $1.22 | 20,186,772.0 | +3.43% |
| Jun, 2023 | $22.53 | $21.03 | $1.50 | 21,382,359.0 | +5.94% |
| May, 2023 | $22.25 | $21.02 | $1.23 | 25,025,265.0 | -4.57% |
| Apr, 2023 | $22.26 | $21.59 | $0.6733 | 21,623,979.0 | +1.19% |
| Mar, 2023 | $22.58 | $20.66 | $1.92 | 32,006,367.0 | -1.26% |
| Feb, 2023 | $23.18 | $22.03 | $1.15 | 24,251,637.0 | -3.36% |
| Jan, 2023 | $22.96 | $21.83 | $1.13 | 26,350,545.0 | +4.10% |
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):