Get the Stockscreener App
28.66
0.50%
-0.1348
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 November 04, 2025, is $28.66.
- 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 40.95% to $28.66 now.
- The 52-week high stock price for SCHV is $29.47, representing a 2.84% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for SCHV is $23.08, indicating a -19.46% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $28.73 | $28.54 | $0.1875 | 2,514,236.0 | -0.45% |
| Nov 03, 2025 | $28.90 | $28.58 | $0.32 | 2,661,054.0 | -0.42% |
| Oct 31, 2025 | $28.98 | $28.75 | $0.23 | 2,743,443.0 | +0.10% |
| Oct 30, 2025 | $29.15 | $28.85 | $0.299 | 5,823,581.0 | -0.35% |
| Oct 29, 2025 | $29.22 | $28.89 | $0.325 | 3,086,475.0 | -0.86% |
| Oct 28, 2025 | $29.42 | $29.22 | $0.1999 | 3,559,746.0 | -0.75% |
| Oct 27, 2025 | $29.47 | $29.36 | $0.1099 | 2,192,898.0 | +0.41% |
| Oct 24, 2025 | $29.41 | $29.31 | $0.105 | 2,681,007.0 | +0.45% |
| Oct 23, 2025 | $29.25 | $29.05 | $0.20 | 2,526,163.0 | +0.38% |
| Oct 22, 2025 | $29.22 | $28.95 | $0.265 | 4,901,556.0 | -0.38% |
| Oct 21, 2025 | $29.30 | $29.12 | $0.185 | 2,488,176.0 | +0.03% |
| Oct 20, 2025 | $29.21 | $29.07 | $0.14 | 2,685,784.0 | +0.79% |
| Oct 17, 2025 | $29.00 | $28.80 | $0.205 | 3,815,371.0 | +0.45% |
| Oct 16, 2025 | $29.17 | $28.75 | $0.42 | 4,009,304.0 | -0.96% |
| Oct 15, 2025 | $29.33 | $28.89 | $0.435 | 3,916,264.0 | +0.34% |
| Oct 14, 2025 | $29.14 | $28.55 | $0.5819 | 3,586,255.0 | +0.83% |
| Oct 13, 2025 | $28.84 | $28.62 | $0.2199 | 1,826,828.0 | +1.09% |
| Oct 10, 2025 | $29.13 | $28.45 | $0.6751 | 2,959,251.0 | -1.83% |
| Oct 09, 2025 | $29.24 | $28.93 | $0.31 | 2,436,869.0 | -0.62% |
| Oct 08, 2025 | $29.23 | $29.05 | $0.185 | 1,400,308.0 | +0.10% |
| Oct 07, 2025 | $29.31 | $29.07 | $0.2398 | 3,114,427.0 | -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 |
|---|---|---|---|---|---|
| Nov, 2025 | $28.90 | $28.54 | $0.3574 | 5,175,290.0 | -0.86% |
| Oct, 2025 | $29.47 | $28.45 | $1.02 | 68,741,005.0 | -0.69% |
| Sep, 2025 | $29.30 | $28.39 | $0.915 | 72,882,087.0 | +1.25% |
| Aug, 2025 | $28.88 | $27.39 | $1.49 | 56,012,263.0 | +3.31% |
| Jul, 2025 | $28.40 | $27.54 | $0.865 | 36,565,319.0 | +0.58% |
| Jun, 2025 | $27.70 | $26.52 | $1.17 | 32,578,081.0 | +3.25% |
| May, 2025 | $27.17 | $25.67 | $1.50 | 29,375,134.0 | +3.92% |
| Apr, 2025 | $26.77 | $23.08 | $3.69 | 48,550,952.0 | -2.97% |
| Mar, 2025 | $27.73 | $25.83 | $1.90 | 37,843,867.0 | -3.49% |
| Feb, 2025 | $27.64 | $26.66 | $0.9749 | 24,670,956.0 | +1.59% |
| Jan, 2025 | $27.40 | $25.67 | $1.73 | 26,226,806.0 | +3.99% |
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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):