Get the Stockscreener App
24.10
5.93%
-1.52
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 April 04, 2025, is $24.10.
- 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 18.54% to $24.10 now.
- The 52-week high stock price for SCHV is $28.19, representing a 16.97% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SCHV is $23.84, indicating a -1.09% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $25.14 | $24.09 | $1.04 | 2,758,588.0 | -5.93% |
| Apr 03, 2025 | $26.21 | $25.61 | $0.60 | 2,284,822.0 | -4.19% |
| Apr 02, 2025 | $26.77 | $26.36 | $0.405 | 2,144,393.0 | +0.64% |
| Apr 01, 2025 | $26.65 | $26.30 | $0.355 | 1,530,097.0 | -0.04% |
| Mar 31, 2025 | $26.71 | $26.16 | $0.5513 | 2,741,523.0 | +0.99% |
| Mar 28, 2025 | $26.66 | $26.25 | $0.405 | 1,483,568.0 | -1.24% |
| Mar 27, 2025 | $26.77 | $26.54 | $0.235 | 1,120,171.0 | -0.22% |
| Mar 26, 2025 | $26.88 | $26.63 | $0.25 | 1,052,646.0 | -0.41% |
| Mar 25, 2025 | $26.94 | $26.71 | $0.23 | 1,250,857.0 | -0.19% |
| Mar 24, 2025 | $26.93 | $26.73 | $0.205 | 994,644.0 | +1.24% |
| Mar 21, 2025 | $26.61 | $26.36 | $0.255 | 1,277,175.0 | -0.64% |
| Mar 20, 2025 | $26.84 | $26.60 | $0.235 | 975,935.0 | -0.22% |
| Mar 19, 2025 | $26.88 | $26.54 | $0.335 | 1,186,657.0 | +0.75% |
| Mar 18, 2025 | $26.68 | $26.48 | $0.20 | 1,418,966.0 | -0.37% |
| Mar 17, 2025 | $26.76 | $26.29 | $0.47 | 1,598,037.0 | +1.25% |
| Mar 14, 2025 | $26.38 | $26.00 | $0.3804 | 1,690,152.0 | +1.70% |
| Mar 13, 2025 | $26.21 | $25.83 | $0.3762 | 1,919,938.0 | -0.61% |
| Mar 12, 2025 | $26.30 | $25.92 | $0.38 | 6,393,989.0 | -0.53% |
| Mar 11, 2025 | $26.53 | $26.08 | $0.4468 | 2,370,847.0 | -1.32% |
| Mar 10, 2025 | $26.93 | $26.36 | $0.575 | 1,984,359.0 | -1.37% |
| Mar 07, 2025 | $26.97 | $26.57 | $0.405 | 1,769,880.0 | +0.86% |
| Mar 06, 2025 | $26.86 | $26.55 | $0.31 | 2,173,181.0 | -0.96% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $26.77 | $24.09 | $2.67 | 11,476,488.0 | -9.33% |
| 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% |
5.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):