Get the Stockscreener App
30.14
1.12%
-0.34
After Hours:
30.32
0.18
+0.60%
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 January 07, 2026, is $30.14.
- 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 48.25% to $30.14 now.
- The 52-week high stock price for SCHV is $30.54, representing a 1.33% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SCHV is $23.08, indicating a -23.42% 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 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $30.54 | $30.11 | $0.4228 | 3,792,229.0 | -1.12% |
| Jan 06, 2026 | $30.54 | $30.16 | $0.3794 | 2,336,228.0 | +0.99% |
| Jan 05, 2026 | $30.25 | $29.98 | $0.275 | 3,507,663.0 | +0.94% |
| Jan 02, 2026 | $29.94 | $29.56 | $0.38 | 3,968,753.0 | +0.98% |
| Dec 31, 2025 | $29.84 | $29.60 | $0.24 | 1,782,403.0 | -0.77% |
| Dec 30, 2025 | $29.91 | $29.81 | $0.10 | 2,475,092.0 | -0.13% |
| Dec 29, 2025 | $29.96 | $29.82 | $0.14 | 2,894,694.0 | -0.20% |
| Dec 26, 2025 | $29.96 | $29.83 | $0.1291 | 3,263,007.0 | -0.03% |
| Dec 24, 2025 | $29.99 | $29.82 | $0.1749 | 1,517,284.0 | +0.47% |
| Dec 23, 2025 | $29.84 | $29.76 | $0.08 | 3,472,827.0 | -0.03% |
| Dec 22, 2025 | $29.85 | $29.67 | $0.18 | 3,447,716.0 | +0.81% |
| Dec 19, 2025 | $29.71 | $29.48 | $0.23 | 3,250,199.0 | +0.37% |
| Dec 18, 2025 | $29.71 | $29.42 | $0.2907 | 4,757,687.0 | +0.14% |
| Dec 17, 2025 | $29.65 | $29.40 | $0.25 | 4,385,995.0 | -0.24% |
| Dec 16, 2025 | $29.77 | $29.41 | $0.3641 | 4,721,378.0 | -0.87% |
| Dec 15, 2025 | $29.85 | $29.65 | $0.20 | 3,906,365.0 | +0.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $30.54 | $29.56 | $0.9794 | 17,397,102.0 | +1.79% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):