Quantcast

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

(ETF)
SCHV 
$51.22
*  
0.15
0.29%
Get SCHV Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading SCHV now


Community Rating:
View:    SCHV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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 51.20 51.43 51.13 51.22 1,075,600
01/15/2019 50.76 51.15 50.76 51.07 825,836
01/14/2019 50.62 50.9 50.5407 50.78 897,007
01/11/2019 50.68 51.01 50.59 51 5,056,624
01/10/2019 50.43 50.91 50.2903 50.87 597,083
01/09/2019 50.78 50.87 50.45 50.65 915,911
01/08/2019 50.71 50.71 50.2001 50.61 695,919
01/07/2019 49.99 50.59 49.7293 50.23 869,407
01/04/2019 49.19 50.04 49.1186 49.96 742,517
01/03/2019 49.12 49.1986 48.46 48.54 1,234,687
01/02/2019 48.67 49.508 48.5488 49.36 2,115,398
12/31/2018 49.12 49.29 48.7766 49.29 2,041,107
12/28/2018 49.22 49.51 48.72 48.88 2,091,396
12/27/2018 47.92 48.98 47.2656 48.98 4,208,763
12/26/2018 46.77 48.49 46.2461 48.48 3,469,247
12/24/2018 47.64 47.868 46.56 46.58 1,224,376
12/21/2018 48.73 49.52 47.875 47.97 2,826,860
12/20/2018 48.98 49.37 48.2 48.65 3,350,635
12/19/2018 49.95 50.71 48.98 49.24 2,582,533
12/18/2018 50.44 50.6346 49.63 49.9 2,348,362
12/17/2018 50.89 51.13 49.85 50.11 1,757,577
12/14/2018 51.48 51.72 50.97 51.11 1,044,261
12/13/2018 52.04 52.2 51.67 51.88 681,447
12/12/2018 52.3 52.4744 51.87 51.9 682,074
12/11/2018 52.78 52.93 51.88 52.14 1,220,508
12/10/2018 52.33 52.41 51.22 52.18 1,029,849
12/07/2018 53.33 53.6 52.19 52.39 962,091
12/06/2018 52.9 53.36 52.07 53.34 1,097,791
12/04/2018 55.05 55.12 53.53 53.65 608,891
12/03/2018 55.44 55.44 54.73 55.15 1,186,822
11/30/2018 54.19 54.8 54.19 54.71 458,703
11/29/2018 54.22 54.545 54.0559 54.25 480,280
11/28/2018 53.68 54.39 53.42 54.39 488,977
11/27/2018 53.15 53.57 53.1499 53.55 654,712
11/26/2018 53.16 53.443 53.12 53.4 385,742
11/23/2018 52.7 53.01 52.65 52.76 266,887
11/21/2018 53.26 53.45 53.07 53.08 465,688
11/20/2018 53.59 53.72 52.95 53.11 650,859
11/19/2018 54.25 54.43 53.8 54.05 460,161
11/16/2018 53.99 54.47 53.93 54.34 511,420
11/15/2018 53.33 54.1072 53.0204 54.04 595,902
11/14/2018 54.24 54.28 53.22 53.54 985,987
11/13/2018 54.12 54.43 53.77 53.89 629,228
11/12/2018 54.65 54.65 53.87 53.97 908,618
11/09/2018 54.83 54.92 54.4602 54.7 419,583
11/08/2018 54.92 55.2323 54.82 55.05 654,388
11/07/2018 54.68 55.11 54.4009 55.08 985,339
11/06/2018 53.99 54.33 53.9614 54.3 291,630
11/05/2018 53.54 54.13 53.54 54.01 360,011
11/02/2018 54 54 52.98 53.42 407,039
11/01/2018 53.31 53.6468 53.16 53.6 569,516
10/31/2018 53.35 53.5821 53.08 53.12 571,332
10/30/2018 52.21 53.05 52.21 53 733,998
10/29/2018 52.52 52.9496 51.525 52.13 1,124,731
10/26/2018 52.15 52.43 51.49 51.95 1,147,614
10/25/2018 52.32 52.9499 52.08 52.61 487,651
10/24/2018 53.24 53.28 51.97 52.08 619,216
10/23/2018 52.91 53.6099 52.58 53.33 455,391
10/22/2018 54.19 54.19 53.5392 53.61 658,904
10/19/2018 54.07 54.45 53.97 54.08 604,674
10/18/2018 54.39 54.65 53.7718 54.02 391,058
10/17/2018 54.37 54.7129 53.99 54.54 509,972
10/16/2018 53.9 54.47 53.76 54.44 908,680
10/15/2018 53.67 54.065 53.6 53.61 291,967
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SCHV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio