Schwab U.S. Large-Cap Val... (SCHV)
AMEX: SCHV
· Real-Time Price · USD
29.25
0.11 (0.38%)
At close: Oct 03, 2025, 3:59 PM
29.45
0.68%
After-hours: Oct 03, 2025, 07:43 PM EDT
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.20 | 29.40 | 29.17 | 29.26 | 29.26 | 0.41% | 2,022,973 |
| Oct 2, 2025 | 29.10 | 29.21 | 29.04 | 29.14 | 29.14 | -0.10% | 2,290,500 |
| Oct 1, 2025 | 29.05 | 29.20 | 29.03 | 29.17 | 29.17 | 0.21% | 2,776,547 |
| Sep 30, 2025 | 28.99 | 29.14 | 28.91 | 29.11 | 29.11 | 0.28% | 2,659,200 |
| Sep 29, 2025 | 29.13 | 29.13 | 28.94 | 29.03 | 29.03 | 0.03% | 3,072,118 |
| Sep 26, 2025 | 28.88 | 29.05 | 28.87 | 29.02 | 29.02 | 0.83% | 2,121,000 |
| Sep 25, 2025 | 28.86 | 28.89 | 28.69 | 28.78 | 28.78 | -0.48% | 3,115,200 |
| Sep 24, 2025 | 29.01 | 29.05 | 28.90 | 28.92 | 28.92 | -0.79% | 3,057,720 |
| Sep 23, 2025 | 29.10 | 29.30 | 29.09 | 29.15 | 29.00 | 0.21% | 2,201,600 |
| Sep 22, 2025 | 28.99 | 29.15 | 28.96 | 29.09 | 28.94 | 0.14% | 2,286,000 |
| Sep 19, 2025 | 29.12 | 29.18 | 28.96 | 29.05 | 28.90 | -0.17% | 2,793,740 |
| Sep 18, 2025 | 29.02 | 29.16 | 28.95 | 29.10 | 28.95 | 0.48% | 3,512,700 |
| Sep 17, 2025 | 28.90 | 29.18 | 28.81 | 28.96 | 28.81 | 0.35% | 3,244,500 |
| Sep 16, 2025 | 28.94 | 28.99 | 28.79 | 28.86 | 28.71 | -0.07% | 2,477,125 |
| Sep 15, 2025 | 29.01 | 29.03 | 28.85 | 28.88 | 28.73 | -0.21% | 2,631,707 |
| Sep 12, 2025 | 29.08 | 29.13 | 28.92 | 28.94 | 28.79 | -0.72% | 2,073,700 |
| Sep 11, 2025 | 28.83 | 29.16 | 28.83 | 29.15 | 29.00 | 1.22% | 3,129,340 |
| Sep 10, 2025 | 28.77 | 28.89 | 28.71 | 28.80 | 28.65 | 0.52% | 4,048,622 |
| Sep 9, 2025 | 28.61 | 28.68 | 28.57 | 28.65 | 28.50 | -0.03% | 3,558,511 |
| Sep 8, 2025 | 28.65 | 28.66 | 28.48 | 28.66 | 28.51 | 0.00% | 4,659,200 |
Page 1 of 136