Get the Stockscreener App
34.82
0.17%
0.06
After Hours:
34.59
-0.23
-0.66%
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 September 04, 2026, is $34.82.
- 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 71.27% to $34.82 now.
- The 52-week high stock price for SCHV is $35.48, representing a 1.91% increase from the current share price, occurred on August 17, 2026.
- The 52-week low stock price for SCHV is $28.29, indicating a -18.75% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Schwab U S Large Cap Value Etf (SCHV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $34.88 | $34.65 | $0.23 | 2,738,980.0 | +0.17% |
| Sep 03, 2026 | $34.77 | $34.43 | $0.3357 | 2,776,122.0 | +0.70% |
| Sep 02, 2026 | $34.55 | $34.34 | $0.21 | 2,467,364.0 | +0.58% |
| Sep 01, 2026 | $34.56 | $34.24 | $0.3199 | 2,492,819.0 | -0.55% |
| Aug 31, 2026 | $34.60 | $34.44 | $0.1599 | 2,915,785.0 | -0.29% |
| Aug 28, 2026 | $34.81 | $34.55 | $0.2673 | 2,407,157.0 | -0.46% |
| Aug 27, 2026 | $34.91 | $34.67 | $0.24 | 2,289,177.0 | -0.52% |
| Aug 26, 2026 | $35.03 | $34.86 | $0.17 | 2,994,629.0 | +0.11% |
| Aug 25, 2026 | $35.00 | $34.79 | $0.21 | 2,423,357.0 | +0.09% |
| Aug 24, 2026 | $34.90 | $34.73 | $0.1691 | 2,307,796.0 | -0.17% |
| Aug 21, 2026 | $35.02 | $34.88 | $0.13 | 2,135,574.0 | +0.40% |
| Aug 20, 2026 | $35.06 | $34.77 | $0.29 | 2,136,010.0 | -0.68% |
| Aug 19, 2026 | $35.34 | $35.00 | $0.3399 | 6,003,220.0 | -0.11% |
| Aug 18, 2026 | $35.30 | $35.06 | $0.24 | 2,173,482.0 | -0.68% |
| Aug 17, 2026 | $35.48 | $35.32 | $0.165 | 3,201,675.0 | -0.14% |
| Aug 14, 2026 | $35.43 | $35.30 | $0.13 | 2,893,480.0 | +0.11% |
| Aug 13, 2026 | $35.44 | $35.22 | $0.215 | 3,067,201.0 | +0.40% |
| Aug 12, 2026 | $35.24 | $35.02 | $0.22 | 2,583,135.0 | +0.80% |
| Aug 11, 2026 | $35.01 | $34.87 | $0.1373 | 2,238,345.0 | +0.14% |
| Aug 10, 2026 | $34.94 | $34.80 | $0.1348 | 3,808,268.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $34.88 | $34.24 | $0.6399 | 13,214,265.0 | +0.90% |
| Aug, 2026 | $35.48 | $34.02 | $1.47 | 65,884,857.0 | +1.32% |
| Jul, 2026 | $34.74 | $33.60 | $1.14 | 70,156,563.0 | -2.15% |
| Jun, 2026 | $35.05 | $33.24 | $1.81 | 86,948,406.0 | +3.69% |
| May, 2026 | $33.75 | $32.15 | $1.60 | 62,595,661.0 | +3.39% |
| Apr, 2026 | $32.51 | $30.32 | $2.19 | 102,467,537.0 | +6.46% |
| Mar, 2026 | $32.26 | $29.79 | $2.47 | 120,781,226.0 | -5.37% |
| Feb, 2026 | $32.45 | $31.04 | $1.41 | 86,673,234.0 | +3.60% |
| Jan, 2026 | $31.33 | $29.56 | $1.77 | 64,925,753.0 | +5.07% |
Schwab U S Large Cap Value Etf Stock (SCHV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.99 | $29.25 | $0.7399 | 72,940,241.0 | +0.91% |
| Nov, 2025 | $29.61 | $28.29 | $1.32 | 63,530,182.0 | +2.28% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):