Get the Stockscreener App
75.64
0.03%
+0.02
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 16, 2024, is $75.64.
- Schwab U.S. Large-Cap Value ETF all-time high stock price is $76.13, occurred on March 28, 2024.
- The lowest Schwab U.S. Large-Cap Value ETF stock price recorded was $36.55 on August 24, 2015. Since then, Schwab U.S. Large-Cap Value ETF's stock price has risen over 106.95% to $75.64 now.
- The 52-week high stock price for SCHV is $76.13, representing a 0.65% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SCHV is $60.99, indicating a -19.37% decrease from the current share price, occurred on October 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $75.86 | $75.61 | $0.245 | 235,457.0 | +0.03% |
| May 15, 2024 | $75.69 | $75.28 | $0.405 | 268,793.0 | +0.73% |
| May 14, 2024 | $75.12 | $74.73 | $0.3851 | 525,984.0 | +0.40% |
| May 13, 2024 | $75.24 | $74.73 | $0.5099 | 285,029.0 | -0.05% |
| May 10, 2024 | $74.93 | $74.72 | $0.2115 | 221,748.0 | +0.17% |
| May 09, 2024 | $74.68 | $74.00 | $0.68 | 261,460.0 | +0.95% |
| May 08, 2024 | $74.08 | $73.63 | $0.45 | 273,320.0 | +0.07% |
| May 07, 2024 | $74.11 | $73.86 | $0.25 | 207,487.0 | +0.27% |
| May 06, 2024 | $73.76 | $73.48 | $0.28 | 397,746.0 | +0.71% |
| May 03, 2024 | $73.45 | $72.91 | $0.54 | 290,672.0 | +0.49% |
| May 02, 2024 | $72.98 | $72.28 | $0.70 | 362,150.0 | +0.68% |
| May 01, 2024 | $73.23 | $72.24 | $0.9851 | 449,687.0 | -0.36% |
| Apr 30, 2024 | $73.30 | $72.58 | $0.72 | 281,180.0 | -1.25% |
| Apr 29, 2024 | $73.58 | $73.22 | $0.3582 | 200,579.0 | +0.56% |
| Apr 26, 2024 | $73.38 | $72.96 | $0.417 | 202,150.0 | -0.20% |
| Apr 25, 2024 | $73.42 | $72.70 | $0.72 | 246,726.0 | -0.30% |
| Apr 24, 2024 | $73.57 | $73.09 | $0.48 | 322,412.0 | +0.11% |
| Apr 23, 2024 | $73.55 | $72.95 | $0.5999 | 611,478.0 | +0.77% |
| Apr 22, 2024 | $73.26 | $72.27 | $0.99 | 265,555.0 | +0.75% |
| Apr 19, 2024 | $72.41 | $71.88 | $0.53 | 340,378.0 | +0.70% |
| Apr 18, 2024 | $72.26 | $71.61 | $0.65 | 365,278.0 | +0.11% |
| Apr 17, 2024 | $72.21 | $71.52 | $0.695 | 645,275.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $75.86 | $72.24 | $3.62 | 4,014,990.0 | +4.16% |
| Apr, 2024 | $76.03 | $71.52 | $4.52 | 8,013,576.0 | -4.42% |
| Mar, 2024 | $76.13 | $72.73 | $3.40 | 9,600,661.0 | +4.22% |
| Feb, 2024 | $73.07 | $70.05 | $3.02 | 10,506,677.0 | +3.71% |
| Jan, 2024 | $71.10 | $68.52 | $2.58 | 7,822,690.0 | +0.27% |
Schwab U.S. Large-Cap Value ETF Stock (SCHV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.33 | $66.70 | $3.63 | 9,622,676.0 | +4.58% |
| Nov, 2023 | $67.06 | $62.20 | $4.86 | 10,518,156.0 | +7.52% |
| Oct, 2023 | $64.98 | $60.99 | $3.99 | 11,109,173.0 | -3.29% |
| Sep, 2023 | $68.12 | $64.01 | $4.11 | 6,641,153.0 | -4.69% |
| Aug, 2023 | $69.40 | $66.16 | $3.24 | 7,524,503.0 | -2.54% |
| Jul, 2023 | $69.64 | $65.98 | $3.66 | 6,728,924.0 | +3.43% |
| Jun, 2023 | $67.58 | $63.08 | $4.50 | 7,127,453.0 | +5.94% |
| May, 2023 | $66.75 | $63.07 | $3.68 | 8,341,755.0 | -4.57% |
| Apr, 2023 | $66.78 | $64.76 | $2.02 | 7,207,993.0 | +1.19% |
| Mar, 2023 | $67.74 | $61.98 | $5.76 | 10,668,789.0 | -1.26% |
| Feb, 2023 | $69.55 | $66.09 | $3.46 | 8,083,879.0 | -3.36% |
| Jan, 2023 | $68.88 | $65.50 | $3.38 | 8,783,515.0 | +4.10% |
Schwab U.S. Large-Cap Value ETF Stock (SCHV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $69.52 | $64.53 | $4.99 | 10,772,948.0 | -4.65% |
| Nov, 2022 | $69.24 | $62.96 | $6.28 | 10,646,097.0 | +6.65% |
| Oct, 2022 | $65.30 | $58.00 | $7.30 | 15,769,657.0 | +10.96% |
| Sep, 2022 | $67.15 | $58.48 | $8.67 | 13,099,216.0 | -9.29% |
| Aug, 2022 | $69.28 | $64.46 | $4.82 | 9,165,505.0 | -2.96% |
| Jul, 2022 | $66.58 | $60.94 | $5.64 | 8,429,220.0 | +6.49% |
| Jun, 2022 | $69.16 | $60.51 | $8.65 | 16,769,048.0 | -9.23% |
| May, 2022 | $70.03 | $63.90 | $6.13 | 13,837,726.0 | +2.00% |
| Apr, 2022 | $72.88 | $67.30 | $5.58 | 8,857,775.0 | -5.56% |
| Mar, 2022 | $72.82 | $67.71 | $5.11 | 9,890,320.0 | +2.16% |
| Feb, 2022 | $72.85 | $66.69 | $6.15 | 10,049,144.0 | -1.72% |
| Jan, 2022 | $74.73 | $67.92 | $6.81 | 14,055,828.0 | -2.90% |
0.09%
Cap:
|
Volume (24h):