Get the Stockscreener App
26.20
0.50%
0.13
After Hours:
26.69
0.49
+1.87%
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 May 08, 2025, is $26.20.
- 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 28.87% to $26.20 now.
- The 52-week high stock price for SCHV is $28.19, representing a 7.59% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SCHV is $23.08, indicating a -11.91% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $26.45 | $26.11 | $0.3357 | 953,781.0 | +0.50% |
| May 07, 2025 | $26.18 | $25.94 | $0.24 | 990,853.0 | +0.66% |
| May 06, 2025 | $26.08 | $25.82 | $0.2605 | 1,129,332.0 | -0.58% |
| May 05, 2025 | $26.19 | $25.95 | $0.24 | 1,078,198.0 | -0.53% |
| May 02, 2025 | $26.27 | $26.01 | $0.2599 | 970,986.0 | +1.51% |
| May 01, 2025 | $25.98 | $25.67 | $0.31 | 1,135,129.0 | +0.04% |
| Apr 30, 2025 | $25.90 | $25.32 | $0.58 | 1,047,256.0 | +0.00% |
| Apr 29, 2025 | $25.85 | $25.55 | $0.30 | 926,406.0 | +0.55% |
| Apr 28, 2025 | $25.75 | $25.43 | $0.31 | 974,386.0 | +0.39% |
| Apr 25, 2025 | $25.57 | $25.35 | $0.22 | 1,286,663.0 | -0.23% |
| Apr 24, 2025 | $25.63 | $25.17 | $0.46 | 3,206,699.0 | +1.31% |
| Apr 23, 2025 | $25.71 | $25.19 | $0.52 | 1,282,225.0 | +0.80% |
| Apr 22, 2025 | $25.12 | $24.72 | $0.40 | 1,760,556.0 | +2.24% |
| Apr 21, 2025 | $24.86 | $24.26 | $0.60 | 1,291,064.0 | -1.84% |
| Apr 17, 2025 | $25.19 | $24.76 | $0.43 | 1,546,953.0 | +1.13% |
| Apr 16, 2025 | $25.13 | $24.57 | $0.555 | 1,290,423.0 | -1.28% |
| Apr 15, 2025 | $25.34 | $25.03 | $0.31 | 1,587,288.0 | -0.40% |
| Apr 14, 2025 | $25.27 | $24.92 | $0.345 | 1,792,294.0 | +1.21% |
| Apr 11, 2025 | $24.92 | $24.21 | $0.7108 | 3,250,010.0 | +1.47% |
| Apr 10, 2025 | $24.82 | $23.84 | $0.98 | 3,138,554.0 | -2.74% |
| Apr 09, 2025 | $25.29 | $23.17 | $2.11 | 4,223,619.0 | +6.84% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $26.45 | $25.67 | $0.7757 | 7,212,060.0 | +1.59% |
| Apr, 2025 | $26.77 | $23.08 | $3.69 | 48,550,952.0 | -2.97% |
| Mar, 2025 | $27.73 | $25.83 | $1.90 | 37,843,867.0 | -3.49% |
| Feb, 2025 | $27.64 | $26.66 | $0.9749 | 24,670,956.0 | +1.59% |
| 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% |
0.42%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):