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

(ETF)
SCHV 
$41.08
*  
0.23
0.56%
Get SCHV Alerts
*Delayed - data as of Oct. 20, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  40.661  41.11  40.661  41.08 140,555
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
08/22/2014 43.21 43.238 43.05 43.122 68,032
08/21/2014 43.12 43.29 43.1 43.26 65,840
08/20/2014 42.89 43.1053 42.87 43.07 75,214
08/19/2014 42.85 42.968 42.829 42.939 54,126
08/18/2014 42.68 42.77 42.639 42.73 83,529
08/15/2014 42.64 42.669 42.2 42.45 89,467
08/14/2014 42.37 42.5 42.3268 42.5 52,092
08/13/2014 42.18 42.3199 42.123 42.27 48,478
08/12/2014 42.05 42.12 41.932 42.06 58,013
08/11/2014 42.13 42.24 42.04 42.069 205,260
08/08/2014 41.57 41.988 41.473 41.95 109,043
08/07/2014 41.91 41.94 41.371 41.5 1,013,338
08/06/2014 41.48 41.87 41.48 41.7 212,650
08/05/2014 41.99 42.02 41.521 41.69 71,007
08/04/2014 41.98 42.15 41.741 42.13 121,379
08/01/2014 41.94 42.107 41.701 41.87 139,463
07/31/2014 42.66 42.66 42.011 42.02 136,807
07/30/2014 43.07 43.104 42.681 42.857 84,245
07/29/2014 43.28 43.28 42.93 42.94 79,266
07/28/2014 43.19 43.19 42.86 43.14 81,766
07/25/2014 43.26 43.26 43.06 43.12 90,253
07/24/2014 43.34 43.38 43.28 43.34 55,748
07/23/2014 43.32 43.32 43.18 43.259 62,023
07/22/2014 43.27 43.309 43.2001 43.25 46,327
07/21/2014 43.08 43.149 42.942 43.1 54,137
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?