Schwab U.S. Large-Cap Value ETF (SCHV) Historical Stock Data
73.21 ↑0.36 (0.49%)
As of May 3, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, SCHV is down -0.16% a day on average. There have been 13 days where Schwab U.S. Large-Cap Value ETF closed green and 17 days where SCHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.40 | 73.21 | ↓$0.19 (-0.26%) | 72.91 | 73.45 | 290.67K |
| 2024-05-02 | 72.80 | 72.85 | ↑$0.05 (0.07%) | 72.29 | 72.98 | 362.15K |
| 2024-05-01 | 72.38 | 72.36 | ↓$0.02 (-0.03%) | 72.24 | 73.23 | 449.69K |
| 2024-04-30 | 73.30 | 72.62 | ↓$0.68 (-0.93%) | 72.58 | 73.30 | 279.88K |
| 2024-04-29 | 73.28 | 73.54 | ↑$0.26 (0.35%) | 73.22 | 73.58 | 200.58K |
| 2024-04-26 | 73.07 | 73.13 | ↑$0.06 (0.08%) | 72.96 | 73.38 | 201.24K |
| 2024-04-25 | 73.11 | 73.28 | ↑$0.17 (0.23%) | 72.70 | 73.42 | 246.87K |
| 2024-04-24 | 73.31 | 73.50 | ↑$0.19 (0.26%) | 73.09 | 73.56 | 322.63K |
| 2024-04-23 | 72.99 | 73.42 | ↑$0.43 (0.59%) | 72.95 | 73.55 | 611.58K |
| 2024-04-22 | 72.58 | 72.86 | ↑$0.28 (0.39%) | 72.27 | 73.26 | 265.55K |
| 2024-04-19 | 71.88 | 72.32 | ↑$0.44 (0.61%) | 71.88 | 72.41 | 340.39K |
| 2024-04-18 | 71.96 | 71.82 | ↓$0.14 (-0.19%) | 71.61 | 72.26 | 365.28K |
| 2024-04-17 | 72.13 | 71.74 | ↓$0.39 (-0.54%) | 71.52 | 72.20 | 645.28K |
| 2024-04-16 | 72.31 | 71.83 | ↓$0.48 (-0.66%) | 71.73 | 72.31 | 291.64K |
| 2024-04-15 | 73.41 | 72.25 | ↓$1.16 (-1.58%) | 72.07 | 73.55 | 382.43K |
| 2024-04-12 | 73.40 | 72.67 | ↓$0.73 (-0.99%) | 72.47 | 73.49 | 319.69K |
| 2024-04-11 | 74.04 | 73.74 | ↓$0.30 (-0.41%) | 73.34 | 74.10 | 350.21K |
| 2024-04-10 | 74.00 | 73.89 | ↓$0.11 (-0.15%) | 73.57 | 74.31 | 409.84K |
| 2024-04-09 | 74.97 | 74.91 | ↓$0.06 (-0.08%) | 74.33 | 75.06 | 315.10K |
| 2024-04-08 | 74.80 | 74.80 | ↑$0.00 (0.00%) | 74.73 | 74.97 | 344.59K |
| 2024-04-05 | 74.34 | 74.76 | ↑$0.42 (0.56%) | 74.23 | 74.93 | 435.48K |
| 2024-04-04 | 75.46 | 74.25 | ↓$1.21 (-1.60%) | 74.15 | 75.64 | 367.66K |
| 2024-04-03 | 75.01 | 75.02 | ↑$0.01 (0.01%) | 74.87 | 75.29 | 334.70K |
| 2024-04-02 | 75.19 | 75.17 | ↓$0.02 (-0.03%) | 74.95 | 75.30 | 290.74K |
| 2024-04-01 | 76.03 | 75.56 | ↓$0.47 (-0.62%) | 75.47 | 76.03 | 694.11K |
| 2024-03-28 | 75.81 | 75.98 | ↑$0.17 (0.22%) | 75.76 | 76.13 | 321.14K |
| 2024-03-27 | 74.90 | 75.68 | ↑$0.78 (1.04%) | 74.85 | 75.71 | 667.87K |
| 2024-03-26 | 74.75 | 74.54 | ↓$0.21 (-0.28%) | 74.49 | 74.80 | 679.39K |
| 2024-03-25 | 74.70 | 74.62 | ↓$0.08 (-0.11%) | 74.56 | 74.95 | 298.83K |
| 2024-03-22 | 75.17 | 74.70 | ↓$0.47 (-0.63%) | 74.70 | 75.24 | 338.61K |
Create an account or log in to view more rows.
$SCHV watch for another rejection up here
$SCHV Love this stock.
Light taps
$SCHV Any red I see I shall buy
$SCHV today will be a nice green day LFG!!!
$SCHV Rug pull soon?
$SCHV Bullish AF ??
$SCHV HERE WE GO
$SCHV time to short this
$SCHV we just getting started
$SCHV looking good today??