Schwab U.S. Large-Cap Value ETF Historical Stock Prices

(ETF)
SCHV 
$44.512
*  
0.102
0.23%
Get SCHV Alerts
*Delayed - data as of Nov. 26, 2014  -  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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  44.421  44.54  44.391  44.512 80,961
11/25/2014 44.47 44.49 44.31 44.41 78,179
11/24/2014 44.49 44.54 44.4 44.43 91,353
11/21/2014 44.67 44.67 44.26 44.41 66,632
11/20/2014 43.95 44.21 43.95 44.2 84,785
11/19/2014 44.19 44.19 43.9596 44.12 83,566
11/18/2014 44.07 44.27 44.064 44.19 122,675
11/17/2014 43.79 44.06 43.79 44.04 182,190
11/14/2014 43.82 43.939 43.811 43.89 58,452
11/13/2014 43.86 44.057 43.732 43.85 72,883
11/12/2014 43.82 43.94 43.782 43.9 92,961
11/11/2014 44.03 44.039 43.911 43.96 82,168
11/10/2014 43.88 44 43.82 43.98 96,657
11/07/2014 43.8 43.888 43.68 43.86 122,445
11/06/2014 43.7 43.786 43.52 43.76 218,222
11/05/2014 43.66 43.66 43.411 43.66 188,539
11/04/2014 43.34 43.43 43.1268 43.32 202,300
11/03/2014 43.4 43.539 43.339 43.409 92,367
10/31/2014 43.43 43.43 43.153 43.4 131,038
10/30/2014 42.52 42.98 42.4715 42.89 59,514
10/29/2014 42.79 42.829 42.372 42.63 97,252
10/28/2014 42.42 42.66 42.288 42.66 125,194
10/27/2014 42.19 42.292 42.01 42.219 364,258
10/24/2014 42 42.28 41.9099 42.28 101,771
10/23/2014 41.91 42.16 41.833 41.91 69,783
10/22/2014 41.92 41.979 41.532 41.54 477,142
10/21/2014 41.33 41.788 41.29 41.76 124,014
10/20/2014 40.75 41.11 40.661 41.08 140,555
10/17/2014 40.8 41.04 40.61 40.85 106,430
10/16/2014 39.73 40.588 39.661 40.33 221,741
10/15/2014 40.25 40.479 39.49 40.31 449,362
10/14/2014 40.8 41.139 40.58 40.7 129,743
10/13/2014 41.25 41.385 40.62 40.649 488,361
10/10/2014 41.6 41.794 41.22 41.24 190,610
10/09/2014 42.4 42.447 41.6 41.639 110,473
10/08/2014 41.85 42.53 41.67 42.49 104,898
10/07/2014 42.32 42.32 41.82 41.82 99,069
10/06/2014 42.66 42.7 42.32 42.47 106,285
10/03/2014 42.29 42.5112 42.18 42.46 63,295
10/02/2014 42.06 42.159 41.69 42.04 99,208
10/01/2014 42.51 42.51 42.001 42.06 415,703
09/30/2014 42.75 42.8261 42.5 42.642 122,684
09/29/2014 42.49 42.76 42.471 42.7 111,228
09/26/2014 42.62 42.892 42.511 42.82 86,510
09/25/2014 43.11 43.11 42.53 42.56 170,794
09/24/2014 42.94 43.189 42.77 43.17 211,568
09/23/2014 43.01 43.16 42.89 42.89 73,796
09/22/2014 43.43 43.43 43.1501 43.2 64,088
09/19/2014 43.92 43.97 43.698 43.76 80,617
09/18/2014 43.69 43.749 43.63 43.73 57,554
09/17/2014 43.55 43.72 43.451 43.53 90,438
09/16/2014 43.17 43.58 43.16 43.48 97,418
09/15/2014 43.18 43.252 43.05 43.2 54,349
09/12/2014 43.39 43.39 43.01 43.14 41,003
09/11/2014 43.14 43.39 43.128 43.389 49,874
09/10/2014 43.19 43.299 43.03 43.26 96,875
09/09/2014 43.46 43.46 43.1 43.18 107,026
09/08/2014 43.63 43.64 43.38 43.5 79,160
09/05/2014 43.43 43.642 43.301 43.642 45,908
09/04/2014 43.55 43.729 43.392 43.47 79,647
09/03/2014 43.65 43.667 43.461 43.53 57,342
09/02/2014 43.57 43.587 43.311 43.458 72,825
08/29/2014 43.45 43.53 43.37 43.53 94,879
08/28/2014 43.26 43.43 43.25 43.39 57,762
08/27/2014 43.45 43.46 43.342 43.42 52,621
08/26/2014 43.42 43.516 43.388 43.4 74,143
08/25/2014 43.33 43.429 43.28 43.36 62,271
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?