Get the Stockscreener App
27.80
0.80%
0.22
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 November 22, 2024, is $27.80.
- 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 36.74% to $27.80 now.
- The 52-week high stock price for SCHV is $27.84, representing a 0.16% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for SCHV is $22.03, indicating a -20.74% decrease from the current share price, occurred on November 27, 2023.
- The closing price of Schwab U S Large Cap Value Etf (SCHV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $27.84 | $27.60 | $0.245 | 1,997,151.0 | +0.80% |
| Nov 21, 2024 | $27.65 | $27.26 | $0.39 | 812,049.0 | +1.29% |
| Nov 20, 2024 | $27.25 | $27.07 | $0.1892 | 1,069,769.0 | +0.15% |
| Nov 19, 2024 | $27.25 | $27.01 | $0.24 | 1,371,952.0 | -0.33% |
| Nov 18, 2024 | $27.34 | $27.14 | $0.20 | 965,331.0 | +0.59% |
| Nov 15, 2024 | $27.26 | $27.10 | $0.16 | 1,223,551.0 | -0.48% |
| Nov 14, 2024 | $27.46 | $27.23 | $0.225 | 993,103.0 | -0.51% |
| Nov 13, 2024 | $27.48 | $27.33 | $0.145 | 829,605.0 | +0.11% |
| Nov 12, 2024 | $27.58 | $27.31 | $0.27 | 944,260.0 | -0.76% |
| Nov 11, 2024 | $27.71 | $27.55 | $0.1599 | 1,059,154.0 | +0.33% |
| Nov 08, 2024 | $27.57 | $27.33 | $0.2383 | 872,469.0 | +0.62% |
| Nov 07, 2024 | $27.45 | $27.26 | $0.1886 | 1,150,405.0 | -0.29% |
| Nov 06, 2024 | $27.44 | $27.17 | $0.2699 | 1,300,562.0 | +2.51% |
| Nov 05, 2024 | $26.74 | $26.43 | $0.309 | 865,498.0 | +0.91% |
| Nov 04, 2024 | $26.59 | $26.38 | $0.21 | 763,691.0 | -0.11% |
| Nov 01, 2024 | $26.74 | $26.48 | $0.255 | 1,398,216.0 | +0.00% |
| Oct 31, 2024 | $26.73 | $26.51 | $0.2212 | 636,701.0 | -0.71% |
| Oct 30, 2024 | $26.84 | $26.66 | $0.175 | 770,125.0 | -0.04% |
| Oct 29, 2024 | $26.85 | $26.70 | $0.15 | 629,407.0 | -0.63% |
| Oct 28, 2024 | $26.91 | $26.79 | $0.12 | 690,976.0 | +0.64% |
| Oct 25, 2024 | $27.05 | $26.70 | $0.35 | 637,315.0 | -0.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.84 | $26.38 | $1.46 | 19,613,917.0 | +4.87% |
| 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% |
Schwab U S Large Cap Value Etf Stock (SCHV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.17 | $21.51 | $1.66 | 32,318,844.0 | -4.65% |
| Nov, 2022 | $23.08 | $20.99 | $2.09 | 31,938,291.0 | +6.65% |
| Oct, 2022 | $21.77 | $19.33 | $2.43 | 47,308,971.0 | +10.96% |
| Sep, 2022 | $22.38 | $19.49 | $2.89 | 39,297,648.0 | -9.29% |
| Aug, 2022 | $23.09 | $21.49 | $1.61 | 27,496,515.0 | -2.96% |
| Jul, 2022 | $22.19 | $20.31 | $1.88 | 25,287,660.0 | +6.49% |
| Jun, 2022 | $23.05 | $20.17 | $2.88 | 50,307,144.0 | -9.23% |
| May, 2022 | $23.34 | $21.30 | $2.04 | 41,513,178.0 | +2.00% |
| Apr, 2022 | $24.29 | $22.43 | $1.86 | 26,573,325.0 | -5.56% |
| Mar, 2022 | $24.27 | $22.57 | $1.70 | 29,670,960.0 | +2.16% |
| Feb, 2022 | $24.28 | $22.23 | $2.05 | 30,147,432.0 | -1.72% |
| Jan, 2022 | $24.91 | $22.64 | $2.27 | 42,167,484.0 | -2.90% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):