Historical Stock Prices

(ETF)
SCHV 
$43.53
*  
0.14
0.32%
Get SCHV Alerts
*Delayed - data as of Aug. 29, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
07/18/2014 43 43.239 42.96 43.2 47,391
07/17/2014 43.23 43.33 42.83 42.85 226,284
07/16/2014 43.28 43.32 43.17 43.28 137,880
07/15/2014 43.2 43.219 42.932 43.08 142,999
07/14/2014 43.2 43.2 43.06 43.07 80,428
07/11/2014 42.87 42.969 42.773 42.94 51,963
07/10/2014 42.68 42.96 42.62 42.91 106,197
07/09/2014 42.94 43.06 42.91 43.03 96,074
07/08/2014 43.09 43.09 42.82 42.89 112,763
07/07/2014 43.25 43.25 43.04 43.11 106,732
07/03/2014 43.3 43.3 43.1922 43.25 66,433
07/02/2014 43.11 43.129 43.031 43.07 163,633
07/01/2014 42.93 43.18 42.899 43.07 156,542
06/30/2014 42.85 42.89 42.715 42.83 118,113
06/27/2014 42.75 42.83 42.6252 42.83 119,876
06/26/2014 42.85 42.85 42.5 42.78 63,276
06/25/2014 42.61 42.85 42.61 42.83 112,954
06/24/2014 42.93 43.076 42.67 42.71 90,277
06/23/2014 43.06 43.06 42.921 43 78,673
06/20/2014 43.28 43.289 43.194 43.24 83,099
06/19/2014 43.16 43.16 43.02 43.16 63,389
06/18/2014 42.82 43.09 42.72 43.07 68,649
06/17/2014 42.63 42.826 42.54 42.8 80,052
06/16/2014 42.59 42.73 42.52 42.65 136,495
06/13/2014 42.43 42.63 42.43 42.61 102,890
06/12/2014 42.65 42.65 42.3301 42.42 143,389
06/11/2014 42.69 42.73 42.588 42.65 124,436
06/10/2014 42.78 42.84 42.71 42.84 86,662
06/09/2014 42.75 42.92 42.71 42.83 118,278
06/06/2014 42.66 42.79 42.639 42.77 161,120
06/05/2014 42.33 42.58 42.21 42.57 91,907
06/04/2014 42.21 42.32 42.171 42.31 86,562
06/03/2014 42.18 42.28 42.156 42.26 82,116
06/02/2014 42.26 42.28 42.07 42.25 255,840
05/30/2014 42.1 42.21 42.021 42.17 105,812
05/29/2014 42.06 42.12 41.931 42.12 127,067
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?