Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.58 19.69 19.40 19.45 43,278 -0.04(-0.19%)
Sep 29, 2010 19.54 19.55 19.43 19.49 70,244 -0.09(-0.46%)
Sep 28, 2010 19.52 19.59 19.34 19.58 32,007 +0.10(+0.50%)
Sep 27, 2010 19.61 19.61 19.46 19.48 75,477 -0.07(-0.35%)
Sep 24, 2010 19.40 19.56 19.39 19.55 37,436 +0.35(+1.81%)
Sep 23, 2010 19.29 19.40 19.17 19.20 38,232 -0.23(-1.19%)
Sep 22, 2010 19.54 19.58 19.37 19.43 62,021 -0.09(-0.44%)
Sep 21, 2010 19.55 19.64 19.45 19.52 66,760 -0.07(-0.35%)
Sep 20, 2010 19.37 19.59 19.31 19.58 23,578 +0.19(+0.97%)
Sep 17, 2010 19.40 19.52 19.38 19.40 26,316 -0.04(-0.23%)
Sep 15, 2010 19.37 19.46 19.28 19.44 20,199 +0.04(+0.20%)
Sep 14, 2010 19.42 19.47 19.30 19.40 110,701 -0.02(-0.08%)
Sep 13, 2010 19.45 19.46 19.35 19.42 70,122 +0.19(+0.98%)
Sep 10, 2010 19.16 19.25 19.15 19.23 33,797 +0.06(+0.31%)
Sep 09, 2010 19.22 19.22 19.10 19.17 44,160 +0.16(+0.87%)
Sep 08, 2010 18.96 19.09 18.95 19.01 43,222 +0.09(+0.48%)
Sep 07, 2010 19.06 19.06 18.91 18.92 32,717 -0.23(-1.21%)
Sep 03, 2010 19.12 19.15 19.01 19.15 37,440 +0.23(+1.23%)
Sep 02, 2010 18.83 18.92 18.79 18.92 45,669 +0.13(+0.67%)
Sep 01, 2010 18.53 18.81 18.53 18.79 36,778 +0.52(+2.85%)
Aug 31, 2010 18.17 18.35 18.10 18.27 43,091 +0.03(+0.19%)
Aug 30, 2010 18.46 18.47 18.23 18.23 27,493 -0.24(-1.30%)
Aug 27, 2010 18.47 18.48 18.20 18.47 40,398 +0.31(+1.68%)
Aug 26, 2010 18.41 18.41 18.15 18.17 31,045 -0.15(-0.81%)
Aug 25, 2010 18.17 18.36 18.08 18.32 66,975 +0.05(+0.29%)
Aug 24, 2010 18.30 18.39 18.20 18.26 56,462 -0.23(-1.26%)
Aug 23, 2010 18.63 18.64 18.49 18.50 35,379 -0.04(-0.20%)
Aug 20, 2010 18.53 18.56 18.40 18.53 46,913 -0.08(-0.44%)
Aug 19, 2010 18.87 18.87 18.54 18.62 51,846 -0.34(-1.81%)
Aug 18, 2010 18.93 19.03 18.82 18.96 47,353 +0.04(+0.19%)
Aug 17, 2010 18.87 19.04 18.82 18.92 46,847 +0.20(+1.06%)
Aug 16, 2010 18.64 18.75 18.54 18.73 42,640 -0.01(-0.06%)
Aug 13, 2010 18.74 18.88 18.73 18.74 49,036 -0.04(-0.19%)
Aug 12, 2010 18.63 18.82 18.57 18.77 39,439 -0.09(-0.49%)
Aug 11, 2010 19.06 19.06 18.84 18.86 51,697 -0.50(-2.56%)
Aug 10, 2010 19.28 19.44 19.19 19.36 45,369 -0.09(-0.46%)
Aug 09, 2010 19.43 19.47 19.34 19.45 47,488 +0.14(+0.70%)
Aug 06, 2010 19.31 19.34 19.11 19.31 28,322 -0.07(-0.35%)
Aug 05, 2010 19.33 19.38 19.30 19.38 21,785 -0.04(-0.23%)
Aug 04, 2010 19.35 19.43 19.33 19.43 34,571 +0.13(+0.66%)
Aug 03, 2010 19.40 19.41 19.28 19.30 58,356 -0.11(-0.58%)
Aug 02, 2010 19.25 19.42 19.21 19.41 33,251 +0.42(+2.21%)
Jul 30, 2010 18.99 19.06 18.79 18.99 60,206 -0.01(-0.07%)
Jul 29, 2010 19.20 19.22 18.85 19.00 38,227 -0.06(-0.32%)
Jul 28, 2010 19.20 19.20 19.02 19.07 69,019 -0.14(-0.70%)
Jul 27, 2010 19.26 19.31 19.16 19.20 56,568 +0.04(+0.20%)
Jul 26, 2010 18.98 19.16 18.92 19.16 107,308 +0.27(+1.42%)
Jul 23, 2010 18.70 18.94 18.70 18.89 29,082 +0.16(+0.86%)
Jul 22, 2010 18.58 18.82 18.58 18.73 28,497 +0.41(+2.24%)
Jul 21, 2010 18.69 18.69 18.29 18.32 40,243 -0.25(-1.36%)
Jul 20, 2010 18.17 18.58 18.17 18.58 29,905 +0.15(+0.81%)
Jul 19, 2010 18.41 18.47 18.24 18.43 57,741 +0.11(+0.57%)
Jul 16, 2010 18.32 18.74 18.30 18.32 74,235 -0.54(-2.86%)
Jul 15, 2010 18.83 18.89 18.59 18.86 22,458 +0.02(+0.12%)
Jul 14, 2010 18.85 18.89 18.71 18.84 76,433 -0.04(-0.21%)
Jul 13, 2010 18.79 18.94 18.76 18.88 60,406 +0.30(+1.62%)
Jul 12, 2010 18.56 18.58 18.44 18.58 54,404 +0.00(+0.00%)
Jul 09, 2010 18.58 18.59 18.41 18.58 35,519 +0.15(+0.81%)
Jul 08, 2010 18.41 18.44 18.26 18.43 51,049 +0.20(+1.07%)
Jul 07, 2010 17.70 18.23 17.70 18.23 46,112 +0.58(+3.28%)
Jul 06, 2010 17.84 17.89 17.56 17.65 65,599 -0.02(-0.08%)
Jul 02, 2010 17.67 17.76 17.50 17.67 50,765 -0.00(-0.03%)
Jul 01, 2010 17.75 17.80 17.45 17.67 62,525 -0.09(-0.48%)
Jun 30, 2010 17.91 18.03 17.74 17.76 47,421 -0.17(-0.97%)
Jun 29, 2010 18.23 18.23 17.84 17.93 128,152 -0.56(-3.04%)
Jun 25, 2010 18.50 18.55 18.31 18.50 43,560 +0.11(+0.58%)
Jun 24, 2010 18.61 18.61 18.38 18.39 425,635 -0.31(-1.65%)
Jun 23, 2010 18.75 18.78 18.64 18.70 60,577 -0.04(-0.21%)
Jun 22, 2010 19.10 19.10 18.72 18.74 35,047 -0.28(-1.49%)
Jun 21, 2010 19.34 19.34 18.98 19.02 53,057 -0.17(-0.90%)
Jun 18, 2010 19.19 19.23 19.17 19.19 19,932 -0.02(-0.08%)
Jun 17, 2010 19.22 19.22 19.01 19.21 36,826 +0.06(+0.33%)
Jun 16, 2010 19.07 19.21 19.04 19.15 52,430 -0.02(-0.10%)
Jun 15, 2010 18.93 19.17 18.89 19.16 24,889 +0.40(+2.13%)
Jun 14, 2010 18.98 19.01 18.77 18.77 32,325 -0.05(-0.24%)
Jun 11, 2010 18.62 18.81 18.60 18.81 18,932 +0.05(+0.28%)
Jun 10, 2010 18.56 18.76 18.54 18.76 22,336 +0.51(+2.80%)
Jun 09, 2010 18.44 18.56 18.19 18.25 29,158 -0.09(-0.49%)
Jun 08, 2010 18.12 18.34 17.99 18.34 40,058 +0.26(+1.45%)
Jun 07, 2010 18.36 18.39 18.07 18.08 157,974 -0.19(-1.06%)
Jun 04, 2010 18.27 18.67 18.25 18.27 72,598 -0.68(-3.57%)
Jun 03, 2010 19.00 19.02 18.81 18.95 28,634 +0.07(+0.36%)
Jun 02, 2010 18.57 18.88 18.51 18.88 53,985 +0.41(+2.21%)
Jun 01, 2010 18.65 18.84 18.47 18.47 29,583 -0.32(-1.69%)
May 28, 2010 18.79 19.00 18.73 18.79 42,744 -0.22(-1.14%)
May 27, 2010 18.77 19.01 18.68 19.00 52,700 +0.61(+3.30%)
May 26, 2010 18.62 18.73 18.36 18.40 68,539 -0.08(-0.43%)
May 25, 2010 18.00 18.48 17.94 18.48 85,576 -0.00(-0.02%)
May 24, 2010 18.76 18.76 18.48 18.48 55,641 -0.25(-1.32%)
May 21, 2010 18.24 18.74 18.10 18.73 90,763 +0.23(+1.26%)
May 20, 2010 18.80 18.86 18.48 18.50 219,811 -0.73(-3.81%)
May 19, 2010 19.12 19.31 18.97 19.23 56,546 -0.06(-0.33%)
May 18, 2010 19.71 19.72 19.24 19.29 69,487 -0.21(-1.08%)
May 17, 2010 19.58 19.60 19.22 19.50 61,514 -0.03(-0.15%)
May 14, 2010 19.53 19.77 19.40 19.53 49,223 -0.38(-1.91%)
May 13, 2010 20.12 20.12 19.91 19.91 144,550 -0.23(-1.17%)
May 12, 2010 19.98 20.15 19.95 20.15 33,497 +0.24(+1.22%)
May 11, 2010 20.00 20.11 19.88 19.90 74,072 -0.03(-0.13%)
May 10, 2010 19.90 19.94 19.70 19.93 107,956 +0.82(+4.32%)
May 07, 2010 19.36 19.50 18.94 19.10 126,578 -0.27(-1.39%)
May 06, 2010 19.94 20.01 0.0750 19.37 174,940 -0.66(-3.29%)
May 05, 2010 20.04 20.18 19.93 20.03 107,711 -0.11(-0.52%)
May 04, 2010 20.39 20.39 20.04 20.14 109,351 -0.43(-2.09%)
May 03, 2010 20.45 20.63 20.44 20.57 82,677 +0.21(+1.01%)
Apr 30, 2010 20.66 20.67 20.35 20.36 52,524 -0.26(-1.28%)
Apr 29, 2010 20.45 20.67 20.45 20.63 88,551 +0.29(+1.44%)
Apr 28, 2010 20.29 20.40 20.18 20.33 43,860 +0.18(+0.88%)
Apr 27, 2010 20.57 20.63 20.16 20.16 84,228 -0.51(-2.45%)
Apr 26, 2010 20.78 20.80 20.63 20.66 53,141 -0.11(-0.51%)
Apr 23, 2010 20.65 20.77 20.56 20.77 59,517 +0.11(+0.56%)
Apr 22, 2010 20.49 20.65 20.39 20.65 66,398 +0.04(+0.18%)
Apr 21, 2010 20.72 20.75 20.50 20.62 81,841 -0.03(-0.15%)
Apr 20, 2010 20.62 20.66 20.55 20.65 97,330 +0.18(+0.89%)
Apr 19, 2010 20.33 20.47 20.25 20.47 78,683 +0.08(+0.37%)
Apr 16, 2010 20.68 20.69 20.29 20.39 92,929 -0.32(-1.57%)
Apr 15, 2010 20.72 20.77 20.66 20.72 108,189 -0.01(-0.04%)
Apr 14, 2010 20.56 20.72 20.54 20.72 77,797 +0.26(+1.28%)
Apr 13, 2010 20.45 20.51 20.37 20.46 79,781 +0.01(+0.04%)
Apr 12, 2010 20.45 20.50 20.43 20.45 66,576 +0.05(+0.26%)
Apr 09, 2010 20.33 20.41 20.27 20.40 82,701 +0.12(+0.59%)
Apr 08, 2010 20.12 20.30 20.08 20.28 26,869 +0.11(+0.56%)
Apr 07, 2010 20.31 20.33 20.14 20.17 75,713 -0.15(-0.74%)
Apr 06, 2010 20.22 20.33 20.18 20.32 68,138 +0.07(+0.34%)
Apr 05, 2010 20.24 20.26 20.14 20.25 102,757 +0.14(+0.70%)
Apr 01, 2010 20.13 20.11 20.11 20.11 42,664 +0.15(+0.76%)
Mar 31, 2010 19.97 20.03 19.88 19.96 47,116 -0.02(-0.12%)
Mar 30, 2010 20.10 20.10 19.94 19.98 43,019 -0.05(-0.26%)
Mar 29, 2010 20.03 20.05 19.96 20.03 43,348 +0.10(+0.50%)
Mar 26, 2010 19.93 20.06 19.88 19.93 50,256 +0.01(+0.03%)
Mar 25, 2010 20.12 20.15 19.93 19.93 46,361 -0.05(-0.23%)
Mar 24, 2010 20.00 20.05 19.94 19.97 53,890 -0.07(-0.37%)
Mar 23, 2010 19.93 20.05 19.88 20.05 65,570 +0.19(+0.94%)
Mar 22, 2010 19.70 19.91 19.64 19.86 49,941 -0.02(-0.11%)
Mar 19, 2010 20.00 20.06 19.80 19.88 53,834 -0.09(-0.46%)
Mar 18, 2010 20.02 20.03 19.91 19.97 29,429 -0.02(-0.11%)
Mar 17, 2010 19.94 20.04 19.92 20.00 46,511 +0.12(+0.60%)
Mar 16, 2010 19.76 19.88 19.71 19.88 19,733 +0.19(+0.98%)
Mar 15, 2010 19.57 19.68 19.57 19.68 41,644 +0.02(+0.08%)
Mar 12, 2010 19.77 19.77 19.62 19.67 34,085 -0.01(-0.03%)
Mar 11, 2010 19.55 19.67 19.50 19.67 31,377 +0.09(+0.46%)
Mar 10, 2010 19.53 19.61 19.50 19.58 45,479 +0.10(+0.49%)
Mar 09, 2010 19.40 19.55 19.39 19.49 23,940 +0.04(+0.22%)
Mar 08, 2010 19.46 19.48 19.42 19.44 36,325 +0.02(+0.08%)
Mar 05, 2010 19.28 19.43 19.27 19.43 26,789 +0.25(+1.30%)
Mar 04, 2010 19.15 19.18 19.09 19.18 47,544 +0.07(+0.38%)
Mar 03, 2010 19.17 19.21 19.06 19.10 24,034 +0.02(+0.08%)
Mar 02, 2010 19.13 19.18 19.09 19.09 40,595 +0.07(+0.35%)
Mar 01, 2010 19.00 19.05 18.98 19.02 39,484 +0.08(+0.42%)
Feb 26, 2010 18.93 18.95 18.87 18.94 18,368 +0.06(+0.31%)
Feb 25, 2010 18.70 18.89 18.64 18.89 13,078 -0.07(-0.36%)
Feb 24, 2010 18.84 18.95 18.77 18.95 15,907 +0.19(+1.01%)
Feb 23, 2010 18.92 18.96 18.75 18.76 50,263 -0.21(-1.11%)
Feb 22, 2010 19.06 19.06 18.92 18.98 45,491 -0.01(-0.04%)
Feb 19, 2010 18.87 19.03 18.87 18.98 18,621 +0.06(+0.33%)
Feb 18, 2010 18.77 18.94 18.76 18.92 30,622 +0.12(+0.63%)
Feb 17, 2010 18.83 18.83 18.75 18.80 23,468 +0.07(+0.36%)
Feb 16, 2010 18.62 18.74 18.53 18.74 45,652 +0.36(+1.96%)
Feb 12, 2010 18.28 18.38 18.38 18.38 35,598 -0.07(-0.40%)
Feb 11, 2010 18.29 18.45 18.21 18.45 40,987 +0.16(+0.89%)
Feb 10, 2010 18.30 18.40 18.16 18.29 48,513 -0.02(-0.08%)
Feb 09, 2010 18.29 18.44 18.20 18.30 37,152 +0.18(+1.02%)
Feb 08, 2010 18.29 18.34 18.11 18.12 57,193 -0.16(-0.89%)
Feb 05, 2010 18.25 18.33 17.93 18.28 80,701 -0.01(-0.04%)
Feb 04, 2010 18.73 18.73 18.28 18.29 69,432 -0.57(-3.01%)
Feb 03, 2010 18.92 18.96 18.78 18.85 60,038 -0.12(-0.63%)
Feb 02, 2010 18.72 18.98 18.72 18.97 67,823 +0.28(+1.51%)
Feb 01, 2010 18.60 18.69 18.58 18.69 33,989 +0.19(+1.03%)
Jan 29, 2010 18.66 18.78 18.45 18.50 37,700 -0.13(-0.70%)
Jan 28, 2010 18.85 18.85 18.47 18.63 47,673 -0.11(-0.60%)
Jan 27, 2010 18.64 18.77 18.54 18.74 27,902 +0.08(+0.44%)
Jan 26, 2010 18.68 18.84 18.61 18.66 39,208 -0.08(-0.40%)
Jan 25, 2010 18.86 18.86 18.69 18.74 73,367 +0.08(+0.44%)
Jan 22, 2010 18.98 19.02 18.62 18.65 63,815 -0.38(-2.01%)
Jan 21, 2010 19.45 19.47 19.03 19.04 83,212 -0.40(-2.08%)
Jan 20, 2010 19.52 19.52 19.29 19.44 86,010 -0.17(-0.86%)
Jan 19, 2010 19.37 19.61 19.34 19.61 125,260 +0.26(+1.33%)
Jan 15, 2010 19.54 19.35 19.35 19.35 88,929 -0.21(-1.05%)
Jan 14, 2010 19.51 19.60 19.50 19.56 73,419 +0.03(+0.15%)
Jan 13, 2010 19.43 19.55 19.36 19.53 42,499 +0.13(+0.70%)
Jan 12, 2010 19.47 19.47 19.32 19.40 65,621 -0.13(-0.65%)
Jan 11, 2010 19.54 19.54 19.45 19.52 53,396 +0.10(+0.50%)
Jan 08, 2010 19.40 19.43 19.35 19.43 61,430 -0.02(-0.08%)
Jan 07, 2010 19.31 19.46 19.28 19.44 66,019 +0.11(+0.54%)
Jan 06, 2010 19.28 19.36 19.25 19.34 36,759 +0.06(+0.31%)
Jan 05, 2010 19.28 19.28 19.16 19.28 30,581 +0.08(+0.42%)
Jan 04, 2010 19.07 19.23 19.07 19.20 44,876 +0.29(+1.52%)
Dec 31, 2009 19.14 18.91 18.91 18.91 43,997 -0.16(-0.87%)
Dec 30, 2009 19.03 19.08 19.01 19.07 38,160 -0.05(-0.27%)
Dec 29, 2009 19.16 19.17 19.12 19.13 64,247 +0.04(+0.20%)
Dec 28, 2009 19.16 19.16 19.07 19.09 41,899 -0.01(-0.06%)
Dec 24, 2009 19.05 19.10 19.04 19.10 26,972 +0.09(+0.50%)
Dec 23, 2009 19.10 19.10 18.96 19.01 43,996 -0.04(-0.22%)
Dec 22, 2009 19.07 19.07 19.03 19.05 76,592 +0.08(+0.40%)
Dec 21, 2009 18.96 19.07 18.96 18.97 48,988 +0.15(+0.81%)
Dec 18, 2009 18.92 18.92 18.73 18.82 45,701 +0.05(+0.24%)
Dec 17, 2009 18.92 18.92 18.77 18.77 48,953 -0.21(-1.10%)
Dec 16, 2009 19.06 19.08 18.96 18.98 121,885 +0.01(+0.07%)
Dec 15, 2009 19.07 19.07 18.93 18.97 33,193 -0.13(-0.67%)
Dec 14, 2009 19.10 19.13 19.08 19.10 43,843 +0.09(+0.47%)
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.