Skip to main content

Schwab U.S. Largecap Value ETF (NY: SCHV )

73.96 -0.04 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 74.02 74.05 73.59 73.96 216,309 -0.04(-0.05%)
Jul 03, 2024 74.05 74.30 73.96 74.00 117,874 +0.02(+0.03%)
Jul 02, 2024 73.64 74.00 73.61 73.98 361,459 +0.27(+0.37%)
Jul 01, 2024 74.25 74.56 73.63 73.71 557,447 -0.37(-0.50%)
Jun 28, 2024 74.19 74.53 73.84 74.08 225,793 +0.01(+0.01%)
Jun 27, 2024 74.10 74.11 73.73 74.07 263,909 +0.03(+0.04%)
Jun 26, 2024 74.16 74.18 73.86 74.04 269,553 -0.30(-0.41%)
Jun 25, 2024 74.86 74.86 74.12 74.34 238,292 -0.59(-0.78%)
Jun 24, 2024 74.61 75.32 74.53 74.93 448,335 +0.53(+0.71%)
Jun 21, 2024 74.59 74.59 74.16 74.40 232,697 -0.04(-0.05%)
Jun 20, 2024 74.19 74.59 74.14 74.44 323,430 +0.12(+0.16%)
Jun 18, 2024 73.98 74.32 73.98 74.32 200,688 +0.40(+0.54%)
Jun 17, 2024 73.33 73.99 73.18 73.92 207,414 +0.47(+0.64%)
Jun 14, 2024 73.49 73.57 72.97 73.46 421,939 -0.39(-0.53%)
Jun 13, 2024 73.91 73.91 73.38 73.85 196,562 -0.12(-0.16%)
Jun 12, 2024 74.55 74.62 73.85 73.96 276,045 +0.14(+0.19%)
Jun 11, 2024 73.93 73.94 73.41 73.83 269,930 -0.40(-0.54%)
Jun 10, 2024 73.91 74.28 73.76 74.22 260,460 +0.18(+0.24%)
Jun 07, 2024 73.93 74.49 73.81 74.04 210,074 -0.10(-0.13%)
Jun 06, 2024 74.14 74.36 73.95 74.14 178,041 -0.09(-0.12%)
Jun 05, 2024 74.08 74.24 73.69 74.23 467,770 +0.34(+0.46%)
Jun 04, 2024 73.84 74.06 73.57 73.89 513,228 -0.18(-0.24%)
Jun 03, 2024 74.54 74.54 73.54 74.07 371,527 -0.37(-0.49%)
May 31, 2024 73.52 74.52 73.36 74.44 296,119 +1.12(+1.53%)
May 30, 2024 73.01 73.41 72.98 73.32 328,928 +0.38(+0.52%)
May 29, 2024 73.12 73.15 72.85 72.94 586,136 -0.77(-1.04%)
May 28, 2024 74.22 74.22 73.44 73.71 373,489 -0.48(-0.64%)
May 24, 2024 74.06 74.33 74.03 74.18 234,471 +0.39(+0.53%)
May 23, 2024 74.98 74.98 73.75 73.80 356,991 -1.09(-1.46%)
May 22, 2024 74.96 75.19 74.70 74.89 194,461 -0.23(-0.30%)
May 21, 2024 74.98 75.18 74.92 75.12 201,555 +0.05(+0.07%)
May 20, 2024 75.35 75.49 75.03 75.07 265,161 -0.35(-0.46%)
May 17, 2024 75.36 75.42 75.10 75.42 252,067 +0.22(+0.29%)
May 16, 2024 75.26 75.41 75.17 75.20 236,842 +0.02(+0.03%)
May 15, 2024 74.97 75.25 74.84 75.18 270,582 +0.55(+0.73%)
May 14, 2024 74.51 74.68 74.29 74.63 529,289 +0.30(+0.40%)
May 13, 2024 74.60 74.80 74.29 74.33 286,878 -0.04(-0.05%)
May 10, 2024 74.41 74.49 74.28 74.37 223,122 +0.13(+0.17%)
May 09, 2024 73.57 74.24 73.57 74.24 263,175 +0.70(+0.95%)
May 08, 2024 73.20 73.65 73.20 73.55 274,928 +0.05(+0.07%)
May 07, 2024 73.50 73.68 73.43 73.50 208,708 +0.20(+0.27%)
May 06, 2024 73.17 73.33 73.05 73.30 401,333 +0.52(+0.71%)
May 03, 2024 72.97 73.02 72.48 72.78 292,382 +0.36(+0.49%)
May 02, 2024 72.37 72.55 71.86 72.42 364,281 +0.49(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.