Australia markets open in 2 hours 23 minutes

Schwab U.S. Large-Cap Value ETF (SCHV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
74.00+0.02 (+0.03%)
At close: 01:00PM EDT
75.41 +1.41 (+1.91%)
After hours: 04:55PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202474.0574.3073.9674.0074.00117,871
02 July 202473.6474.0073.6173.9873.98361,500
01 July 202474.2574.5673.6373.7173.71557,400
28 June 202474.1974.5373.8474.0874.08225,800
27 June 202474.1074.1173.7374.0774.07263,900
26 June 202474.1674.1873.8674.0474.04269,600
26 June 20240.438 Dividend
25 June 202475.3075.3074.5674.7874.34236,900
24 June 202475.0575.7674.9775.3774.93445,700
21 June 202475.0375.0374.6074.8474.40231,300
20 June 202474.6375.0374.5874.8874.44321,500
18 June 202474.4274.7674.4274.7674.32199,500
17 June 202473.7674.4373.6174.3673.92206,200
14 June 202473.9274.0073.4073.8973.46419,400
13 June 202474.3474.3473.8174.2873.84195,300
12 June 202474.9975.0674.2874.4073.96274,400
11 June 202474.3774.3873.8474.2673.83268,400
10 June 202474.3474.7274.1974.6674.22258,900
07 June 202474.3774.9374.2474.4874.04208,800
06 June 202474.5874.8074.3974.5874.14177,000
05 June 202474.5274.6874.1274.6774.23465,000
04 June 202474.2774.5074.0174.3373.89510,200
03 June 202474.9874.9873.9774.5174.07369,400
31 May 202473.9574.9673.7974.8874.44294,400
30 May 202473.4473.8473.4173.7573.32327,000
29 May 202473.5573.5873.2873.3772.94582,700
28 May 202474.6674.6673.8874.1473.71371,300
24 May 202474.5074.7774.4774.6274.18233,100
23 May 202475.4275.4274.1874.2373.80354,900
22 May 202475.4075.6375.1475.3374.89193,300
21 May 202475.4275.6275.3675.5675.12200,400
20 May 202475.7975.9475.4775.5175.07263,600
17 May 202475.8075.8675.5475.8675.42250,600
16 May 202475.7075.8675.6175.6475.20235,500
15 May 202475.4175.6975.2975.6275.18269,000
14 May 202474.9575.1274.7375.0774.63526,100
13 May 202475.0475.2474.7374.7774.33285,200
10 May 202474.8574.9374.7274.8174.37221,800
09 May 202474.0074.6874.0074.6874.24261,600
08 May 202473.6374.0873.6373.9873.55273,300
07 May 202473.9374.1173.8673.9373.50207,500
06 May 202473.6073.7673.4873.7373.30399,000
03 May 202473.4073.4572.9173.2172.78290,700
02 May 202472.8072.9872.2872.8572.42362,200
01 May 202472.3873.2372.2472.3671.94449,800
30 Apr 202473.3073.3072.5872.6272.19281,200
29 Apr 202473.2873.5873.2273.5473.11200,600
26 Apr 202473.0773.3872.9673.1372.70202,400
25 Apr 202473.1173.4272.7073.2872.85246,900
24 Apr 202473.3173.5773.0973.5073.07322,700
23 Apr 202472.9973.5572.9573.4272.99611,600
22 Apr 202472.5873.2672.2772.8672.43265,600
19 Apr 202471.8872.4171.8872.3271.90340,500
18 Apr 202471.9672.2671.6171.8271.40365,300
17 Apr 202472.1372.2171.5271.7471.32645,300
16 Apr 202472.3172.3171.7371.8371.41291,600
15 Apr 202473.4173.5572.0772.2571.83382,400
12 Apr 202473.4073.4972.4772.6772.24319,700
11 Apr 202474.0474.1073.3473.7473.31350,200
10 Apr 202474.0074.3173.5673.8973.46409,900
09 Apr 202474.9775.0674.3374.9174.47315,200
08 Apr 202474.8074.9774.7374.8074.36344,600
05 Apr 202474.3474.9474.2274.7674.32435,500
04 Apr 202475.4675.6474.1574.2573.82367,700
03 Apr 202475.0175.2974.8575.0274.58334,700
02 Apr 202475.1975.3074.9475.1774.73290,700
01 Apr 202476.0376.0375.4775.5675.12694,100
28 Mar 202475.8176.1375.7575.9875.53321,100
27 Mar 202474.9075.7174.8575.6875.24667,900
26 Mar 202474.7574.8074.4974.5474.10679,900
25 Mar 202474.7074.9574.5674.6274.18298,800
22 Mar 202475.1775.2474.7074.7074.26338,600
21 Mar 202474.9175.3974.8575.1574.71500,200
20 Mar 202473.9274.6673.8574.5974.15842,800
20 Mar 20240.394 Dividend
19 Mar 202473.9774.4273.9574.4273.59284,000
18 Mar 202474.0474.2173.7974.0273.20239,900
15 Mar 202473.6074.0673.6073.8773.05470,900
14 Mar 202474.4874.5073.5373.9773.15351,900
13 Mar 202474.3974.6774.2674.4673.63420,500
12 Mar 202474.2774.4673.9774.3073.47419,500
11 Mar 202473.7474.1373.5574.1373.31351,500
08 Mar 202474.0074.2673.8073.8873.06588,000
07 Mar 202473.9274.1173.8273.8873.06578,600
06 Mar 202473.5273.8773.3673.6272.80463,900
05 Mar 202473.2773.6572.9373.2072.39520,000
04 Mar 202473.1773.5473.1173.3672.54684,700
01 Mar 202472.9673.2772.7373.2172.40582,000
29 Feb 202473.0073.0772.6872.9072.09311,700
28 Feb 202472.5772.9472.5372.7471.93621,700
27 Feb 202472.6472.7072.4472.6771.86744,200
26 Feb 202472.7872.9772.4372.4771.66913,200
23 Feb 202472.6773.0072.6672.7871.97668,800
22 Feb 202472.2372.7472.1372.5971.78826,400
21 Feb 202471.6572.0771.5972.0771.271,302,600
20 Feb 202471.6071.9471.5671.7070.90515,100
16 Feb 202471.7972.1571.6471.7970.99383,500
15 Feb 202471.3072.0371.2871.9971.19317,800
14 Feb 202470.8571.1070.6171.0370.24363,600
13 Feb 202470.9271.0270.0570.5769.79424,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...