Historical Stock Prices

(ETF)
SCHV 
$43.34
*  
0.02
0.05%
Get SCHV Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SCHV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 43.41 43.535 43.23 43.34 354,320
07/01/2015 43.42 43.4202 43.1701 43.36 228,819
06/30/2015 43.4 43.4 42.89 43.03 220,228
06/29/2015 43.45 43.6153 42.97 43.01 324,191
06/26/2015 43.84 43.9549 43.718 43.86 104,585
06/25/2015 44.09 44.11 43.81 43.81 87,959
06/24/2015 44.22 44.303 44 44 76,768
06/23/2015 44.35 44.45 44.237 44.311 134,961
06/22/2015 44.33 44.49 44.29 44.32 331,074
06/19/2015 44.54 44.5845 44.39 44.39 135,991
06/18/2015 44.31 44.752 44.31 44.63 148,717
06/17/2015 44.22 44.35 43.99 44.24 141,345
06/16/2015 43.82 44.14 43.82 44.12 190,074
06/15/2015 43.89 43.96 43.6801 43.89 101,786
06/12/2015 44.29 44.29 44.04 44.11 144,438
06/11/2015 44.42 44.52 44.3747 44.4298 84,593
06/10/2015 44.08 44.435 44.05 44.33 217,484
06/09/2015 43.78 43.948 43.7232 43.83 113,941
06/08/2015 43.9 43.994 43.7865 43.79 110,235
06/05/2015 44.12 44.1899 43.881 43.97 163,456
06/04/2015 44.25 44.423 44.03 44.08 98,724
06/03/2015 44.5 44.6295 44.383 44.45 103,481
06/02/2015 44.32 44.5099 44.18 44.39 95,115
06/01/2015 44.52 44.64 44.31 44.44 90,595
05/29/2015 44.68 44.68 44.3435 44.43 193,621
05/28/2015 44.63 44.67 44.465 44.67 239,330
05/27/2015 44.45 44.71 44.38 44.67 147,988
05/26/2015 44.62 44.62 44.21 44.33 197,509
05/22/2015 44.78 44.87 44.7265 44.7332 74,588
05/21/2015 44.76 44.949 44.76 44.89 159,886
05/20/2015 44.9 44.9799 44.78 44.84 145,096
05/19/2015 44.78 44.909 44.73 44.84 93,809
05/18/2015 44.7 44.85 44.644 44.81 151,882
05/15/2015 44.67 44.73 44.61 44.73 97,413
05/14/2015 44.58 44.67 44.4601 44.66 144,786
05/13/2015 44.32 44.442 44.21 44.27 223,905
05/12/2015 44.1 44.32 43.97 44.23 154,040
05/11/2015 44.54 44.582 44.3 44.35 112,969
05/08/2015 44.44 44.6 44.43 44.57 120,881
05/07/2015 43.88 44.127 43.781 44.01 130,073
05/06/2015 44.23 44.23 43.6261 43.88 215,300
05/05/2015 44.5 44.5399 44.03 44.075 133,696
05/04/2015 44.5 44.603 44.46 44.53 236,999
05/01/2015 44.24 44.4 44.16 44.4 88,087
04/30/2015 44.29 44.31 43.84 44.015 233,380
04/29/2015 44.29 44.49 44.19 44.37 197,055
04/28/2015 44.26 44.47 44.048 44.47 127,755
04/27/2015 44.41 44.472 44.16 44.2 202,603
04/24/2015 44.3 44.402 44.23 44.38 174,190
04/23/2015 44.08 44.38 44.03 44.26 108,084
04/22/2015 43.98 44.18 43.81 44.15 141,702
04/21/2015 44.3 44.3 43.87 43.936 85,282
04/20/2015 43.99 44.21 43.9543 44.11 105,080
04/17/2015 43.99 43.99 43.5646 43.75 130,009
04/16/2015 44.1 44.28 44.0098 44.16 87,091
04/15/2015 44.09 44.3 44.08 44.17 172,646
04/14/2015 43.78 43.9897 43.6746 43.92 150,201
04/13/2015 43.98 44.0699 43.832 43.8499 120,498
04/10/2015 43.73 44.03 43.73 44.02 136,217
04/09/2015 43.44 43.76 43.4 43.71 77,058
04/08/2015 43.56 43.69 43.4102 43.52 210,967
04/07/2015 43.53 43.7 43.47 43.47 151,123
04/06/2015 43.07 43.69 43.054 43.573 153,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?