Get the Stockscreener App
27.61
0.79%
-0.22
After Hours:
27.61
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 August 01, 2025, is $27.61.
- 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 35.81% to $27.61 now.
- The 52-week high stock price for SCHV is $28.40, representing a 2.86% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for SCHV is $23.08, indicating a -16.41% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $27.69 | $27.39 | $0.30 | 2,256,354.0 | -0.79% |
| Jul 31, 2025 | $28.11 | $27.78 | $0.335 | 1,703,253.0 | -0.93% |
| Jul 30, 2025 | $28.28 | $27.94 | $0.34 | 1,658,667.0 | -0.60% |
| Jul 29, 2025 | $28.31 | $28.19 | $0.1191 | 2,619,315.0 | +0.00% |
| Jul 28, 2025 | $28.38 | $28.21 | $0.1729 | 2,268,429.0 | -0.46% |
| Jul 25, 2025 | $28.40 | $28.20 | $0.1912 | 1,958,588.0 | +0.32% |
| Jul 24, 2025 | $28.40 | $28.27 | $0.13 | 2,877,119.0 | -0.35% |
| Jul 23, 2025 | $28.40 | $28.33 | $0.0728 | 932,738.0 | +0.85% |
| Jul 22, 2025 | $28.20 | $27.95 | $0.255 | 2,141,098.0 | +0.72% |
| Jul 21, 2025 | $28.14 | $27.95 | $0.195 | 1,210,024.0 | -0.11% |
| Jul 18, 2025 | $28.12 | $27.94 | $0.1773 | 1,024,825.0 | -0.14% |
| Jul 17, 2025 | $28.04 | $27.79 | $0.255 | 1,133,968.0 | +0.72% |
| Jul 16, 2025 | $27.85 | $27.54 | $0.315 | 1,601,975.0 | +0.47% |
| Jul 15, 2025 | $28.08 | $27.70 | $0.38 | 1,355,637.0 | -1.28% |
| Jul 14, 2025 | $28.07 | $27.91 | $0.1556 | 1,634,939.0 | +0.18% |
| Jul 11, 2025 | $28.07 | $27.94 | $0.13 | 1,290,633.0 | -0.67% |
| Jul 10, 2025 | $28.26 | $27.99 | $0.27 | 1,235,073.0 | +0.68% |
| Jul 09, 2025 | $28.04 | $27.88 | $0.1699 | 1,312,651.0 | +0.25% |
| Jul 08, 2025 | $28.04 | $27.91 | $0.1267 | 3,416,278.0 | -0.07% |
| Jul 07, 2025 | $28.16 | $27.84 | $0.325 | 1,437,885.0 | -0.71% |
| Jul 03, 2025 | $28.22 | $28.05 | $0.17 | 709,164.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $27.69 | $27.39 | $0.30 | 2,256,354.0 | +0.00% |
| Jul, 2025 | $28.40 | $27.39 | $1.01 | 38,821,673.0 | -0.22% |
| 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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):