Schwab U.S. Large-Cap Value ETF (NYSEARCA:SCHV) Price Performance
- 1 Month
Performance - -4.65%
- 3 Month
Performance - -2.83%
- Year-To-Date
Performance - -9.36%
Schwab U.S. Large-Cap Value ETF (NYSEARCA SCHV) Stock Chart for Tuesday, May, 24, 2022
Charts Provided by TradingView.
Schwab U.S. Large-Cap Value ETF (NYSEARCA:SCHV) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/23/2022 | $65.25 | $66.37 +1.72% | $66.55 | $65.58 | 623,599 shs | $9.71 billion |
05/20/2022 | $65.20 | $65.25 +0.08% | $65.72 | $63.90 | 1.08 million shs | $9.53 billion |
05/19/2022 | $65.71 | $65.20 -0.78% | $65.81 | $64.74 | 798,969 shs | $9.53 billion |
05/18/2022 | $67.98 | $65.71 -3.34% | $67.47 | $65.48 | 558,359 shs | $9.59 billion |
05/17/2022 | $66.83 | $67.98 +1.72% | $68.02 | $67.29 | 579,057 shs | $9.93 billion |
05/16/2022 | $66.75 | $66.83 +0.12% | $67.33 | $66.33 | 358,748 shs | $9.76 billion |
05/13/2022 | $65.65 | $66.75 +1.68% | $66.96 | $66.15 | 365,802 shs | $9.74 billion |
05/12/2022 | $65.44 | $65.65 +0.32% | $65.86 | $64.60 | 812,319 shs | $9.59 billion |
05/11/2022 | $65.98 | $65.44 -0.82% | $67.06 | $65.37 | 634,560 shs | $9.57 billion |
05/10/2022 | $66.28 | $65.98 -0.45% | $67.21 | $65.33 | 842,705 shs | $9.65 billion |
|
05/09/2022 | $67.95 | $66.28 -2.46% | $67.25 | $66.01 | 695,260 shs | $9.69 billion |
05/06/2022 | $68.17 | $67.95 -0.32% | $68.16 | $67.00 | 777,775 shs | $9.93 billion |
05/05/2022 | $69.91 | $68.17 -2.49% | $69.48 | $67.54 | 562,282 shs | $9.98 billion |
05/04/2022 | $68.06 | $69.91 +2.72% | $70.03 | $67.95 | 718,875 shs | $10.27 billion |
05/03/2022 | $67.56 | $68.06 +0.74% | $68.51 | $67.50 | 1.06 million shs | $10.00 billion |
05/02/2022 | $67.42 | $67.56 +0.21% | $67.99 | $66.24 | 836,319 shs | $9.94 billion |
04/29/2022 | $69.57 | $67.42 -3.09% | $69.31 | $67.30 | 481,739 shs | $9.92 billion |
04/28/2022 | $68.39 | $69.57 +1.73% | $69.79 | $68.19 | 407,566 shs | $10.23 billion |
04/27/2022 | $68.41 | $68.39 -0.03% | $69.11 | $68.06 | 447,172 shs | $10.06 billion |
04/26/2022 | $69.77 | $68.41 -1.95% | $69.70 | $68.35 | 457,163 shs | $10.06 billion |
04/25/2022 | $69.61 | $69.77 +0.23% | $69.86 | $68.18 | 606,510 shs | $10.26 billion |
04/22/2022 | $71.49 | $69.61 -2.63% | $71.28 | $69.54 | 466,696 shs | $10.24 billion |
04/21/2022 | $72.30 | $71.49 -1.12% | $72.88 | $71.39 | 519,590 shs | $10.52 billion |
04/20/2022 | $71.78 | $72.30 +0.72% | $72.64 | $72.08 | 615,737 shs | $10.62 billion |
04/19/2022 | $70.84 | $71.78 +1.33% | $71.90 | $70.86 | 376,588 shs | $10.55 billion |
04/18/2022 | $70.96 | $70.84 -0.17% | $71.23 | $70.53 | 471,154 shs | $10.41 billion |
04/15/2022 | $70.96 | $70.96 | $71.56 | $70.92 | 329,539 shs | $10.41 billion |
04/14/2022 | $71.30 | $70.96 -0.48% | $71.56 | $70.92 | 329,535 shs | $10.41 billion |
04/13/2022 | $70.80 | $71.30 +0.71% | $71.33 | $70.71 | 716,270 shs | $10.47 billion |
04/12/2022 | $70.97 | $70.80 -0.24% | $71.66 | $70.55 | 366,719 shs | $10.39 billion |
04/11/2022 | $71.57 | $70.97 -0.84% | $71.59 | $70.84 | 414,269 shs | $10.41 billion |
04/08/2022 | $71.29 | $71.57 +0.39% | $71.88 | $71.18 | 222,901 shs | $10.50 billion |
04/07/2022 | $70.95 | $71.29 +0.48% | $71.49 | $70.40 | 279,848 shs | $10.44 billion |
04/06/2022 | $70.95 | $70.95 | $71.08 | $70.40 | 321,319 shs | $10.39 billion |
04/05/2022 | $71.48 | $70.95 -0.74% | $71.87 | $70.75 | 332,547 shs | $10.38 billion |
04/04/2022 | $71.63 | $71.48 -0.21% | $71.56 | $71.00 | 440,340 shs | $10.47 billion |
04/01/2022 | $71.39 | $71.63 +0.34% | $71.69 | $70.98 | 578,735 shs | $10.49 billion |
03/31/2022 | $72.41 | $71.39 -1.41% | $72.50 | $71.36 | 341,612 shs | $10.45 billion |
03/30/2022 | $72.78 | $72.41 -0.51% | $72.81 | $72.11 | 301,569 shs | $10.58 billion |
03/29/2022 | $72.03 | $72.78 +1.04% | $72.82 | $72.16 | 600,945 shs | $10.63 billion |
03/28/2022 | $71.98 | $72.03 +0.07% | $72.05 | $71.37 | 403,360 shs | $10.51 billion |
03/25/2022 | $71.39 | $71.98 +0.83% | $72.00 | $71.43 | 328,523 shs | $10.51 billion |
03/24/2022 | $70.58 | $71.39 +1.15% | $71.39 | $70.78 | 357,614 shs | $10.42 billion |
03/23/2022 | $71.78 | $70.58 -1.67% | $71.33 | $70.58 | 426,414 shs | $10.27 billion |
03/22/2022 | $71.32 | $71.78 +0.64% | $71.93 | $71.56 | 726,322 shs | $10.44 billion |
03/21/2022 | $71.25 | $71.32 +0.10% | $71.77 | $70.99 | 320,272 shs | $10.37 billion |
03/18/2022 | $71.00 | $71.25 +0.35% | $71.34 | $70.53 | 281,428 shs | $10.36 billion |
03/18/2022 | $71.00 | $71.25 +0.35% | $71.34 | $70.53 | 281,428 shs | $10.36 billion |
03/17/2022 | $70.14 | $71.00 +1.23% | $71.00 | $69.94 | 386,232 shs | $10.32 billion |
03/16/2022 | $69.08 | $70.14 +1.53% | $70.17 | $68.89 | 565,385 shs | $10.20 billion |
03/15/2022 | $68.18 | $69.08 +1.32% | $69.20 | $68.30 | 342,168 shs | $10.04 billion |
03/14/2022 | $68.27 | $68.18 -0.13% | $69.03 | $67.90 | 434,426 shs | $9.91 billion |
03/11/2022 | $68.80 | $68.27 -0.77% | $69.34 | $68.21 | 333,953 shs | $9.93 billion |
03/10/2022 | $68.84 | $68.80 -0.06% | $68.88 | $68.03 | 356,452 shs | $10.01 billion |
03/09/2022 | $67.71 | $68.84 +1.67% | $69.31 | $68.65 | 557,290 shs | $10.01 billion |
03/08/2022 | $68.29 | $67.71 -0.85% | $69.28 | $67.71 | 476,343 shs | $9.85 billion |
03/07/2022 | $69.89 | $68.29 -2.29% | $69.63 | $68.25 | 454,232 shs | $9.92 billion |
03/04/2022 | $70.18 | $69.89 -0.41% | $69.95 | $69.18 | 410,249 shs | $10.15 billion |
03/03/2022 | $70.16 | $70.18 +0.03% | $70.71 | $69.75 | 577,040 shs | $10.19 billion |
03/02/2022 | $68.73 | $70.16 +2.08% | $70.47 | $69.15 | 366,124 shs | $10.18 billion |
03/01/2022 | $69.88 | $68.73 -1.65% | $69.90 | $68.36 | 540,244 shs | $9.98 billion |
02/28/2022 | $70.28 | $69.88 -0.57% | $70.08 | $69.03 | 400,990 shs | $10.14 billion |
02/25/2022 | $68.35 | $70.28 +2.82% | $70.35 | $68.67 | 459,268 shs | $10.20 billion |
02/24/2022 | $68.30 | $68.35 +0.07% | $68.48 | $66.69 | 1.10 million shs | $9.92 billion |
02/23/2022 | $69.19 | $68.30 -1.29% | $69.69 | $68.18 | 671,739 shs | $9.91 billion |