Schwab U.S. Large-Cap Value ETF (SCHV) Historical Stock Data
77.27 ↓0.71 (-0.91%)
As of August 30, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, SCHV is down -0.02% a day on average. There have been 16 days where Schwab U.S. Large-Cap Value ETF closed green and 14 days where SCHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 77.98 | 77.27 | ↓$0.71 (-0.91%) | 77.12 | 78.38 | 258.39K |
| 2024-09-05 | 78.71 | 77.98 | ↓$0.73 (-0.93%) | 77.73 | 78.73 | 254.58K |
| 2024-09-04 | 78.53 | 78.51 | ↓$0.02 (-0.03%) | 78.30 | 79.02 | 258.62K |
| 2024-09-03 | 79.11 | 78.58 | ↓$0.53 (-0.67%) | 78.33 | 79.30 | 279.95K |
| 2024-08-30 | 79.07 | 79.47 | ↑$0.40 (0.51%) | 78.67 | 79.59 | 278.70K |
| 2024-08-29 | 78.77 | 78.80 | ↑$0.03 (0.04%) | 78.29 | 79.17 | 316.69K |
| 2024-08-28 | 78.57 | 78.50 | ↓$0.07 (-0.09%) | 78.15 | 78.89 | 278.21K |
| 2024-08-27 | 78.55 | 78.67 | ↑$0.12 (0.15%) | 78.45 | 78.67 | 279.29K |
| 2024-08-26 | 78.64 | 78.62 | ↓$0.02 (-0.03%) | 78.55 | 79.03 | 524.28K |
| 2024-08-23 | 77.90 | 78.48 | ↑$0.58 (0.74%) | 77.81 | 78.54 | 294.93K |
| 2024-08-21 | 77.57 | 77.72 | ↑$0.15 (0.19%) | 77.37 | 77.79 | 244.14K |
| 2024-08-20 | 77.51 | 77.28 | ↓$0.23 (-0.30%) | 77.20 | 77.55 | 165.02K |
| 2024-08-19 | 77.04 | 77.55 | ↑$0.51 (0.66%) | 77.04 | 77.59 | 250.04K |
| 2024-08-16 | 76.66 | 77.05 | ↑$0.39 (0.51%) | 76.66 | 77.08 | 213.12K |
| 2024-08-15 | 76.69 | 76.84 | ↑$0.15 (0.20%) | 76.43 | 76.91 | 304.86K |
| 2024-08-14 | 75.60 | 75.93 | ↑$0.33 (0.44%) | 75.53 | 76.13 | 841.55K |
| 2024-08-13 | 75.10 | 75.56 | ↑$0.46 (0.61%) | 74.84 | 75.61 | 179.97K |
| 2024-08-12 | 75.23 | 74.81 | ↓$0.42 (-0.56%) | 74.65 | 75.23 | 237.58K |
| 2024-08-09 | 75.00 | 75.13 | ↑$0.13 (0.17%) | 74.65 | 75.34 | 169.60K |
| 2024-08-08 | 74.15 | 75.08 | ↑$0.93 (1.25%) | 74.11 | 75.09 | 256.62K |
| 2024-08-07 | 74.72 | 73.70 | ↓$1.02 (-1.37%) | 73.70 | 75.19 | 401.16K |
| 2024-08-06 | 73.65 | 74.03 | ↑$0.38 (0.52%) | 73.41 | 74.92 | 464.12K |
| 2024-08-05 | 73.63 | 73.43 | ↓$0.20 (-0.27%) | 73.13 | 74.00 | 660.08K |
| 2024-08-02 | 75.74 | 75.10 | ↓$0.64 (-0.84%) | 74.48 | 76.02 | 358.60K |
| 2024-08-01 | 77.24 | 76.39 | ↓$0.85 (-1.10%) | 76.05 | 77.51 | 591.60K |
| 2024-07-31 | 77.39 | 77.17 | ↓$0.22 (-0.28%) | 77.09 | 77.79 | 312.63K |
| 2024-07-30 | 76.78 | 76.91 | ↑$0.13 (0.17%) | 76.67 | 77.15 | 262.34K |
| 2024-07-29 | 76.90 | 76.80 | ↓$0.10 (-0.13%) | 76.44 | 76.96 | 214.06K |
| 2024-07-26 | 76.27 | 76.76 | ↑$0.49 (0.64%) | 76.22 | 77.03 | 246.69K |
| 2024-07-25 | 75.62 | 75.76 | ↑$0.14 (0.19%) | 75.62 | 76.68 | 298.03K |
Create an account or log in to view more rows.
$SCHV love cooking these little bears on here
$SCHV buying all the dips.
$SCHV every dip gets bought up.
$SCHV hang tight
ignore fud and buy dips if you can
everyone be okay????
$SCHV holding unfortunately lol
$SCHV bear trap
$SCHV like if you’re buying Monday!! Let’s Go!!
$SCHV bear trap?
$SCHV watch for another rejection up here
$SCHV Love this stock.
Light taps