Get the Stockscreener App
29.66
0.50%
-0.15
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 December 12, 2025, is $29.66.
- 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 45.89% to $29.66 now.
- The 52-week high stock price for SCHV is $29.89, representing a 0.79% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for SCHV is $23.08, indicating a -22.18% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $29.89 | $29.60 | $0.2949 | 3,235,667.0 | -0.50% |
| Dec 11, 2025 | $29.84 | $29.59 | $0.2499 | 4,166,661.0 | +0.57% |
| Dec 10, 2025 | $29.70 | $29.25 | $0.45 | 3,378,050.0 | +0.75% |
| Dec 09, 2025 | $29.64 | $29.40 | $0.2413 | 4,001,330.0 | -0.27% |
| Dec 08, 2025 | $29.65 | $29.45 | $0.195 | 3,475,510.0 | -0.47% |
| Dec 05, 2025 | $29.78 | $29.63 | $0.1502 | 2,767,692.0 | +0.03% |
| Dec 04, 2025 | $29.70 | $29.56 | $0.1339 | 2,649,968.0 | +0.03% |
| Dec 03, 2025 | $29.65 | $29.41 | $0.2361 | 4,080,493.0 | +0.85% |
| Dec 02, 2025 | $29.45 | $29.28 | $0.1699 | 3,916,228.0 | -0.03% |
| Dec 01, 2025 | $29.57 | $29.36 | $0.2099 | 3,176,398.0 | -0.64% |
| Nov 28, 2025 | $29.61 | $29.39 | $0.2199 | 1,149,473.0 | +0.65% |
| Nov 26, 2025 | $29.48 | $29.21 | $0.275 | 4,186,278.0 | +0.72% |
| Nov 25, 2025 | $29.21 | $28.82 | $0.395 | 3,348,571.0 | +1.28% |
| Nov 24, 2025 | $28.87 | $28.61 | $0.265 | 3,605,103.0 | +0.35% |
| Nov 21, 2025 | $28.84 | $28.35 | $0.4894 | 3,929,799.0 | +1.41% |
| Nov 20, 2025 | $28.97 | $28.29 | $0.68 | 4,515,661.0 | -1.15% |
| Nov 19, 2025 | $28.73 | $28.51 | $0.225 | 2,593,451.0 | -0.10% |
| Nov 18, 2025 | $28.83 | $28.53 | $0.3001 | 3,945,153.0 | -0.03% |
| Nov 17, 2025 | $29.05 | $28.58 | $0.4699 | 5,376,399.0 | -1.10% |
| Nov 14, 2025 | $29.14 | $28.84 | $0.2999 | 2,625,410.0 | -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 |
|---|---|---|---|---|---|
| Dec, 2025 | $29.89 | $29.25 | $0.645 | 38,083,664.0 | +0.30% |
| 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% |
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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):