Canada markets closed

Schwab U.S. Large-Cap Value ETF (SCHV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.98+0.05 (+0.07%)
At close: 04:00PM EDT
74.00 +0.02 (+0.02%)
After hours: 04:09PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202473.6374.0873.6373.9873.98223,320
May 07, 202473.9374.1173.8673.9373.93207,500
May 06, 202473.6073.7673.4873.7373.73399,000
May 03, 202473.4073.4572.9173.2173.21290,700
May 02, 202472.8072.9872.2872.8572.85362,200
May 01, 202472.3873.2372.2472.3672.36449,800
Apr 30, 202473.3073.3072.5872.6272.62281,200
Apr 29, 202473.2873.5873.2273.5473.54200,600
Apr 26, 202473.0773.3872.9673.1373.13202,400
Apr 25, 202473.1173.4272.7073.2873.28246,900
Apr 24, 202473.3173.5773.0973.5073.50322,700
Apr 23, 202472.9973.5572.9573.4273.42611,600
Apr 22, 202472.5873.2672.2772.8672.86265,600
Apr 19, 202471.8872.4171.8872.3272.32340,500
Apr 18, 202471.9672.2671.6171.8271.82365,300
Apr 17, 202472.1372.2171.5271.7471.74645,300
Apr 16, 202472.3172.3171.7371.8371.83291,600
Apr 15, 202473.4173.5572.0772.2572.25382,400
Apr 12, 202473.4073.4972.4772.6772.67319,700
Apr 11, 202474.0474.1073.3473.7473.74350,200
Apr 10, 202474.0074.3173.5673.8973.89409,900
Apr 09, 202474.9775.0674.3374.9174.91315,200
Apr 08, 202474.8074.9774.7374.8074.80344,600
Apr 05, 202474.3474.9474.2274.7674.76435,500
Apr 04, 202475.4675.6474.1574.2574.25367,700
Apr 03, 202475.0175.2974.8575.0275.02334,700
Apr 02, 202475.1975.3074.9475.1775.17290,700
Apr 01, 202476.0376.0375.4775.5675.56694,100
Mar 28, 202475.8176.1375.7575.9875.98321,100
Mar 27, 202474.9075.7174.8575.6875.68667,900
Mar 26, 202474.7574.8074.4974.5474.54679,900
Mar 25, 202474.7074.9574.5674.6274.62298,800
Mar 22, 202475.1775.2474.7074.7074.70338,600
Mar 21, 202474.9175.3974.8575.1575.15500,200
Mar 20, 202473.9274.6673.8574.5974.59842,800
Mar 20, 20240.394 Dividend
Mar 19, 202473.9774.4273.9574.4274.03284,000
Mar 18, 202474.0474.2173.7974.0273.63239,900
Mar 15, 202473.6074.0673.6073.8773.48470,900
Mar 14, 202474.4874.5073.5373.9773.58351,900
Mar 13, 202474.3974.6774.2674.4674.07420,500
Mar 12, 202474.2774.4673.9774.3073.91419,500
Mar 11, 202473.7474.1373.5574.1373.74351,500
Mar 08, 202474.0074.2673.8073.8873.49588,000
Mar 07, 202473.9274.1173.8273.8873.49578,600
Mar 06, 202473.5273.8773.3673.6273.23463,900
Mar 05, 202473.2773.6572.9373.2072.81520,000
Mar 04, 202473.1773.5473.1173.3672.97684,700
Mar 01, 202472.9673.2772.7373.2172.82582,000
Feb 29, 202473.0073.0772.6872.9072.51311,700
Feb 28, 202472.5772.9472.5372.7472.35621,700
Feb 27, 202472.6472.7072.4472.6772.29744,200
Feb 26, 202472.7872.9772.4372.4772.09913,200
Feb 23, 202472.6773.0072.6672.7872.39668,800
Feb 22, 202472.2372.7472.1372.5972.21826,400
Feb 21, 202471.6572.0771.5972.0771.691,302,600
Feb 20, 202471.6071.9471.5671.7071.32515,100
Feb 16, 202471.7972.1571.6471.7971.41383,500
Feb 15, 202471.3072.0371.2871.9971.61317,800
Feb 14, 202470.8571.1070.6171.0370.65363,600
Feb 13, 202470.9271.0270.0570.5770.20424,800
Feb 12, 202471.1471.7271.1471.5671.18476,600
Feb 09, 202471.1671.1670.8271.1670.78425,600
Feb 08, 202470.9771.1570.7671.0970.71314,500
Feb 07, 202470.9871.0870.7370.9870.60310,500
Feb 06, 202470.4270.8270.3970.7770.40268,900
Feb 05, 202470.5970.6570.1270.3369.96345,900
Feb 02, 202470.7771.2270.3970.9070.52639,300
Feb 01, 202470.4271.0270.0971.0070.62340,800
Jan 31, 202471.0271.1070.2970.2969.92363,100
Jan 30, 202470.7071.0870.5871.0370.65352,900
Jan 29, 202470.4770.8070.3270.7770.40316,400
Jan 26, 202470.4870.6570.3570.5470.17310,700
Jan 25, 202470.2470.5570.0470.5570.18320,400
Jan 24, 202470.2870.3569.7569.7669.39365,000
Jan 23, 202470.0070.1369.8370.0969.72319,600
Jan 22, 202469.8070.1569.7669.8969.52532,700
Jan 19, 202469.3169.8668.9369.7169.34351,000
Jan 18, 202468.9069.1568.5269.1268.75347,400
Jan 17, 202468.8169.1868.5468.8268.46355,900
Jan 16, 202469.4469.4769.0669.2568.88526,800
Jan 12, 202470.0070.1869.5569.7669.39282,300
Jan 11, 202469.9669.9669.2769.7169.34380,500
Jan 10, 202469.8770.0869.7069.9769.60312,700
Jan 09, 202469.8870.0069.7369.8669.49285,400
Jan 08, 202469.6670.3069.5170.2669.89482,400
Jan 05, 202469.5670.1469.5469.8369.46294,500
Jan 04, 202469.7670.1369.6169.6469.27376,200
Jan 03, 202470.0670.1169.6469.7069.33347,800
Jan 02, 202469.7770.5069.7570.3269.95602,000
Dec 29, 202370.1570.2969.8670.1069.73326,600
Dec 28, 202370.1270.3370.1170.2469.87290,800
Dec 27, 202370.0770.2369.9170.1469.77356,900
Dec 26, 202369.7570.2469.7070.0469.67414,000
Dec 22, 202369.6069.9469.4369.6969.32551,400
Dec 21, 202369.1969.4668.8769.4069.03446,000
Dec 20, 202369.6469.9168.7768.8068.441,259,700
Dec 19, 202369.5069.9369.4969.9369.56444,000
Dec 18, 202369.5669.5969.3969.4069.03573,500
Dec 15, 202369.4769.6169.1369.2968.92474,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...