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

(ETF)
SCHV 
$43.36
*  
0.15
0.34%
Get SCHV Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading SCHV now


Community Rating:
View:    SCHV Pre-Market
 
 
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-MAY-2015 TO 03-AUG-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.
16:00  43.49  43.51  43.1673  43.36 187,511
08/03/2015 43.5 43.51 43.1673 43.36 187,564
07/31/2015 43.72 43.72 43.44 43.51 139,301
07/30/2015 43.46 43.65 43.41 43.63 297,722
07/29/2015 43.22 43.63 43.22 43.5801 103,548
07/28/2015 42.96 43.26 42.779 43.21 177,658
07/27/2015 42.79 42.9 42.61 42.78 136,700
07/24/2015 43.41 43.41 42.924 42.99 292,007
07/23/2015 43.72 43.72 43.381 43.45 866,936
07/22/2015 43.62 43.725 43.5782 43.68 118,781
07/21/2015 43.89 43.94 43.63 43.71 94,425
07/20/2015 44.04 44.04 43.8943 43.94 119,814
07/17/2015 44.09 44.09 43.9 44.01 180,139
07/16/2015 44.05 44.165 44.05 44.155 156,794
07/15/2015 43.84 43.9499 43.74 43.86 211,643
07/14/2015 43.72 43.92 43.699 43.86 110,463
07/13/2015 43.65 43.74 43.6 43.7 110,101
07/10/2015 43.43 43.43 43.173 43.33 203,628
07/09/2015 43.33 43.367 42.88 42.88 101,374
07/08/2015 43.21 43.21 42.768 42.79 160,510
07/07/2015 43.24 43.51 42.67 43.45 217,453
07/06/2015 43 43.298 42.973 43.151 177,834
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
*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?