Schwab U.S. Large-Cap Value ETF (SCHV) Historical Stock Data
26.39 ↑0.06 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHV is down -0.16% a day on average. There have been 11 days where Schwab U.S. Large-Cap Value ETF closed green and 19 days where SCHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 26.25 | 26.39 | ↑$0.14 (0.53%) | 26.23 | 26.41 | 869.97K |
| 2024-12-24 | 26.12 | 26.33 | ↑$0.21 (0.80%) | 26.09 | 26.35 | 601.31K |
| 2024-12-23 | 26.02 | 26.13 | ↑$0.11 (0.42%) | 25.87 | 26.16 | 2.56M |
| 2024-12-20 | 25.75 | 26.08 | ↑$0.33 (1.28%) | 25.70 | 26.24 | 1.88M |
| 2024-12-19 | 25.98 | 25.79 | ↓$0.19 (-0.73%) | 25.78 | 26.10 | 2.39M |
| 2024-12-18 | 26.59 | 25.87 | ↓$0.72 (-2.71%) | 25.85 | 26.63 | 1.72M |
| 2024-12-17 | 26.60 | 26.57 | ↓$0.03 (-0.11%) | 26.51 | 26.66 | 1.42M |
| 2024-12-16 | 26.86 | 26.72 | ↓$0.14 (-0.52%) | 26.69 | 26.91 | 2.21M |
| 2024-12-13 | 26.91 | 26.84 | ↓$0.07 (-0.26%) | 26.79 | 26.93 | 1.53M |
| 2024-12-12 | 27.05 | 26.90 | ↓$0.15 (-0.55%) | 26.90 | 27.06 | 1.38M |
| 2024-12-11 | 27.17 | 27.03 | ↓$0.14 (-0.52%) | 27.01 | 27.17 | 0.94M |
| 2024-12-10 | 27.38 | 27.24 | ↓$0.14 (-0.51%) | 27.17 | 27.38 | 1.11M |
| 2024-12-09 | 27.61 | 27.42 | ↓$0.19 (-0.69%) | 27.40 | 27.65 | 1.15M |
| 2024-12-06 | 27.71 | 27.56 | ↓$0.15 (-0.54%) | 27.55 | 27.73 | 1.06M |
| 2024-12-05 | 27.71 | 27.65 | ↓$0.06 (-0.22%) | 27.65 | 27.77 | 1.38M |
| 2024-12-04 | 27.79 | 27.70 | ↓$0.09 (-0.32%) | 27.60 | 27.79 | 788.37K |
| 2024-12-03 | 27.97 | 27.78 | ↓$0.19 (-0.68%) | 27.77 | 27.99 | 798.72K |
| 2024-12-02 | 28.12 | 27.94 | ↓$0.18 (-0.64%) | 27.87 | 28.12 | 1M |
| 2024-11-29 | 28.08 | 28.11 | ↑$0.03 (0.11%) | 28.07 | 28.19 | 644.89K |
| 2024-11-27 | 28.09 | 28.01 | ↓$0.08 (-0.28%) | 28.01 | 28.18 | 814.92K |
| 2024-11-26 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 27.86 | 28.05 | 1.14M |
| 2024-11-25 | 27.96 | 28.00 | ↑$0.04 (0.14%) | 27.94 | 28.11 | 1.37M |
| 2024-11-22 | 27.60 | 27.80 | ↑$0.20 (0.72%) | 27.60 | 27.85 | 2.18M |
| 2024-11-21 | 27.30 | 27.58 | ↑$0.28 (1.03%) | 27.27 | 27.65 | 812.75K |
| 2024-11-20 | 27.25 | 27.23 | ↓$0.02 (-0.07%) | 27.07 | 27.25 | 1.07M |
| 2024-11-19 | 27.13 | 27.19 | ↑$0.06 (0.22%) | 27.01 | 27.25 | 1.28M |
| 2024-11-18 | 27.19 | 27.28 | ↑$0.09 (0.33%) | 27.14 | 27.34 | 0.97M |
| 2024-11-15 | 27.18 | 27.12 | ↓$0.06 (-0.22%) | 27.10 | 27.26 | 1.34M |
| 2024-11-14 | 27.45 | 27.25 | ↓$0.20 (-0.73%) | 27.24 | 27.46 | 893.45K |
| 2024-11-13 | 27.42 | 27.39 | ↓$0.03 (-0.11%) | 27.34 | 27.48 | 829.76K |
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