Get the Stockscreener App
27.30
0.78%
0.21
After Hours:
27.32
0.02
+0.07%
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 January 30, 2025, is $27.30.
- 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 34.28% to $27.30 now.
- The 52-week high stock price for SCHV is $28.19, representing a 3.25% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for SCHV is $23.35, indicating a -14.47% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $27.40 | $27.16 | $0.24 | 952,630.0 | +0.78% |
| Jan 29, 2025 | $27.28 | $27.05 | $0.235 | 1,141,684.0 | -0.11% |
| Jan 28, 2025 | $27.31 | $27.07 | $0.2449 | 954,280.0 | -0.70% |
| Jan 27, 2025 | $27.31 | $27.05 | $0.26 | 1,770,033.0 | +0.37% |
| Jan 24, 2025 | $27.27 | $27.14 | $0.125 | 1,335,090.0 | -0.15% |
| Jan 23, 2025 | $27.25 | $27.03 | $0.22 | 1,267,265.0 | +0.66% |
| Jan 22, 2025 | $27.25 | $27.05 | $0.195 | 1,434,857.0 | -0.51% |
| Jan 21, 2025 | $27.21 | $26.98 | $0.23 | 1,640,499.0 | +1.23% |
| Jan 17, 2025 | $26.93 | $26.78 | $0.1513 | 1,042,408.0 | +0.67% |
| Jan 16, 2025 | $26.73 | $26.45 | $0.285 | 964,915.0 | +0.79% |
| Jan 15, 2025 | $26.58 | $26.41 | $0.175 | 1,409,175.0 | +1.18% |
| Jan 14, 2025 | $26.19 | $25.96 | $0.23 | 1,144,399.0 | +0.89% |
| Jan 13, 2025 | $25.96 | $25.67 | $0.2925 | 1,586,690.0 | +0.70% |
| Jan 10, 2025 | $26.03 | $25.73 | $0.30 | 1,841,566.0 | -1.38% |
| Jan 08, 2025 | $26.16 | $25.90 | $0.2585 | 1,126,701.0 | +0.11% |
| Jan 07, 2025 | $26.32 | $26.03 | $0.29 | 1,405,959.0 | -0.08% |
| Jan 06, 2025 | $26.40 | $26.09 | $0.3088 | 1,269,737.0 | -0.27% |
| Jan 03, 2025 | $26.23 | $25.96 | $0.2674 | 1,274,692.0 | +0.77% |
| Jan 02, 2025 | $26.25 | $25.87 | $0.3784 | 1,577,292.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $27.40 | $25.67 | $1.73 | 26,092,502.0 | +4.72% |
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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):