Indicators

Schwab U.S. Largecap Value ETF (NY: SCHV )

74.88 +1.13 (+1.53%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.38	42.39	42.27	42.31	170,388	+0.02(+0.06%)
Jul 28, 2017	42.33	42.38	42.16	42.29	152,722	-0.12(-0.27%)
Jul 27, 2017	42.36	42.42	42.22	42.41	251,214	+0.08(+0.20%)
Jul 26, 2017	42.50	42.50	42.27	42.32	209,970	-0.08(-0.20%)
Jul 25, 2017	42.39	42.46	42.33	42.41	158,788	+0.22(+0.51%)
Jul 24, 2017	42.28	42.28	42.14	42.19	182,810	-0.10(-0.24%)
Jul 21, 2017	42.26	42.29	42.16	42.29	282,166	-0.10(-0.24%)
Jul 20, 2017	42.38	42.44	42.31	42.39	598,393	+0.07(+0.18%)
Jul 19, 2017	42.19	42.33	42.14	42.31	200,282	+0.18(+0.43%)
Jul 18, 2017	42.10	42.13	42.00	42.13	205,051	-0.05(-0.12%)
Jul 17, 2017	42.17	42.22	42.13	42.18	184,104	+0.01(+0.02%)
Jul 14, 2017	41.97	42.26	41.96	42.17	327,555	+0.15(+0.36%)
Jul 13, 2017	42.00	42.03	41.91	42.02	216,759	+0.07(+0.16%)
Jul 12, 2017	41.84	42.01	41.84	41.96	474,752	+0.26(+0.62%)
Jul 11, 2017	41.76	41.78	41.52	41.70	139,684	-0.06(-0.14%)
Jul 10, 2017	41.75	41.84	41.73	41.76	224,451	-0.04(-0.10%)
Jul 07, 2017	41.70	41.82	41.62	41.80	467,794	+0.20(+0.48%)
Jul 06, 2017	41.89	41.89	41.57	41.60	216,847	-0.37(-0.89%)
Jul 05, 2017	42.02	42.05	41.83	41.97	407,461	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.