Get the Stockscreener App
31.11
0.13%
-0.04
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 January 30, 2026, is $31.11.
- 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 53.03% to $31.11 now.
- The 52-week high stock price for SCHV is $31.33, representing a 0.71% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SCHV is $23.08, indicating a -25.81% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $31.18 | $30.84 | $0.3415 | 4,104,077.0 | -0.13% |
| Jan 29, 2026 | $31.33 | $30.95 | $0.3817 | 3,390,793.0 | +0.52% |
| Jan 28, 2026 | $31.09 | $30.93 | $0.16 | 3,348,905.0 | -0.03% |
| Jan 27, 2026 | $31.02 | $30.85 | $0.1678 | 2,310,802.0 | +0.36% |
| Jan 26, 2026 | $30.95 | $30.82 | $0.135 | 2,605,751.0 | +0.36% |
| Jan 23, 2026 | $30.88 | $30.66 | $0.2167 | 2,948,420.0 | -0.58% |
| Jan 22, 2026 | $31.11 | $30.92 | $0.194 | 2,533,295.0 | +0.13% |
| Jan 21, 2026 | $31.02 | $30.65 | $0.37 | 4,600,591.0 | +1.28% |
| Jan 20, 2026 | $30.79 | $30.47 | $0.32 | 3,574,545.0 | -1.39% |
| Jan 16, 2026 | $31.02 | $30.87 | $0.1489 | 3,173,106.0 | +0.10% |
| Jan 15, 2026 | $31.02 | $30.86 | $0.16 | 3,651,235.0 | +0.45% |
| Jan 14, 2026 | $30.79 | $30.58 | $0.2099 | 2,868,287.0 | +0.42% |
| Jan 13, 2026 | $30.76 | $30.56 | $0.20 | 4,032,612.0 | -0.03% |
| Jan 12, 2026 | $30.70 | $30.45 | $0.2549 | 2,461,828.0 | +0.16% |
| Jan 09, 2026 | $30.66 | $30.46 | $0.20 | 2,589,633.0 | +0.82% |
| Jan 08, 2026 | $30.44 | $30.09 | $0.3499 | 3,127,000.0 | +0.76% |
| Jan 07, 2026 | $30.54 | $30.11 | $0.4228 | 3,792,229.0 | -1.12% |
| Jan 06, 2026 | $30.54 | $30.16 | $0.3794 | 2,336,228.0 | +0.99% |
| Jan 05, 2026 | $30.25 | $29.98 | $0.275 | 3,507,663.0 | +0.94% |
| Jan 02, 2026 | $29.94 | $29.56 | $0.38 | 3,968,753.0 | +0.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $31.33 | $29.56 | $1.77 | 69,029,830.0 | +5.07% |
Schwab U S Large Cap Value Etf Stock (SCHV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.99 | $29.25 | $0.7399 | 72,940,241.0 | +0.91% |
| Nov, 2025 | $29.61 | $28.29 | $1.32 | 63,530,182.0 | +2.28% |
| Oct, 2025 | $29.47 | $28.45 | $1.02 | 68,741,005.0 | -0.69% |
| Sep, 2025 | $29.30 | $28.39 | $0.915 | 72,882,087.0 | +1.25% |
| Aug, 2025 | $28.88 | $27.39 | $1.49 | 56,012,263.0 | +3.31% |
| Jul, 2025 | $28.40 | $27.54 | $0.865 | 36,565,319.0 | +0.58% |
| Jun, 2025 | $27.70 | $26.52 | $1.17 | 32,578,081.0 | +3.25% |
| May, 2025 | $27.17 | $25.67 | $1.50 | 29,375,134.0 | +3.92% |
| 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% |
0.08%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):