Schwab U.S. Largecap Value ETF (NY: SCHV )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	26.67	26.84	26.66	26.70	770,741	-0.01(-0.04%)
Oct 29, 2024	26.77	26.85	26.70	26.71	629,663	-0.17(-0.63%)
Oct 28, 2024	26.79	26.91	26.79	26.88	692,868	+0.17(+0.64%)
Oct 25, 2024	27.00	27.05	26.70	26.71	638,494	-0.20(-0.74%)
Oct 24, 2024	26.98	27.00	26.82	26.91	444,206	-0.06(-0.22%)
Oct 23, 2024	26.93	27.03	26.83	26.97	507,403	-0.03(-0.11%)
Oct 22, 2024	26.94	27.05	26.87	27.00	1,136,617	-0.04(-0.15%)
Oct 21, 2024	27.27	27.31	27.01	27.04	738,271	-0.26(-0.95%)
Oct 18, 2024	27.29	27.34	27.18	27.30	897,060	+0.03(+0.11%)
Oct 17, 2024	27.35	27.35	27.24	27.27	604,141	+0.00(+0.00%)
Oct 16, 2024	27.17	27.31	27.12	27.27	696,029	+0.19(+0.70%)
Oct 15, 2024	27.17	27.32	27.06	27.08	1,289,528	-0.09(-0.33%)
Oct 14, 2024	27.01	27.19	26.95	27.17	631,727	+0.17(+0.63%)
Oct 11, 2024	26.76	27.01	26.76	27.00	427,348	-53.09(-66.29%)
Oct 10, 2024	80.35	80.35	79.91	80.09	237,879	-0.32(-0.40%)
Oct 09, 2024	79.74	80.46	79.60	80.41	304,282	+0.58(+0.73%)
Oct 08, 2024	79.77	79.86	79.45	79.83	367,143	+0.16(+0.20%)
Oct 07, 2024	80.16	80.16	79.41	79.67	253,129	-0.55(-0.69%)
Oct 04, 2024	80.00	80.29	79.65	80.22	207,514	+0.55(+0.69%)
Oct 03, 2024	79.78	79.84	79.37	79.67	248,869	-0.35(-0.44%)
Oct 02, 2024	80.02	80.22	79.69	80.02	201,552	-0.06(-0.07%)
Oct 01, 2024	80.20	80.33	79.70	80.08	338,283	-0.29(-0.36%)
Sep 30, 2024	80.07	80.39	79.62	80.37	423,268	+0.26(+0.32%)
Sep 27, 2024	80.11	80.54	80.03	80.11	321,998	+0.30(+0.38%)
Sep 26, 2024	79.68	79.93	79.63	79.81	230,951	+0.42(+0.53%)
Sep 25, 2024	79.89	79.96	79.28	79.39	240,588	-0.49(-0.61%)
Sep 24, 2024	79.85	80.01	79.67	79.88	180,106	+0.11(+0.14%)
Sep 23, 2024	79.59	79.82	79.51	79.77	180,062	+0.37(+0.46%)
Sep 20, 2024	79.46	79.46	79.05	79.40	248,999	-0.21(-0.26%)
Sep 19, 2024	79.79	79.83	79.31	79.61	206,064	+0.72(+0.91%)
Sep 18, 2024	79.15	79.61	78.83	78.89	289,466	-0.23(-0.29%)
Sep 17, 2024	79.08	79.49	78.84	79.12	257,528	+0.10(+0.13%)
Sep 16, 2024	78.57	79.02	78.57	79.02	618,401	+0.71(+0.90%)
Sep 13, 2024	78.07	78.47	78.03	78.31	247,848	+0.56(+0.72%)
Sep 12, 2024	77.54	77.77	77.05	77.76	219,551	+0.35(+0.45%)
Sep 11, 2024	77.30	77.51	76.00	77.41	396,585	-0.12(-0.15%)
Sep 10, 2024	77.76	77.76	76.97	77.53	207,437	-0.03(-0.04%)
Sep 09, 2024	77.18	77.92	77.14	77.56	336,482	+0.71(+0.92%)
Sep 06, 2024	77.56	77.97	76.70	76.85	259,792	-0.71(-0.91%)
Sep 05, 2024	78.28	78.30	77.31	77.56	255,966	-0.53(-0.68%)
Sep 04, 2024	78.11	78.59	77.88	78.09	260,029	-0.07(-0.09%)
Sep 03, 2024	78.68	78.89	77.90	78.16	281,623	-0.89(-1.12%)
Aug 30, 2024	78.64	79.16	78.22	79.04	280,666	+0.67(+0.85%)
Aug 29, 2024	78.34	78.74	77.87	78.37	318,409	+0.30(+0.38%)
Aug 28, 2024	78.15	78.46	77.73	78.08	279,836	-0.17(-0.22%)
Aug 27, 2024	78.13	78.25	78.03	78.24	280,826	+0.05(+0.06%)
Aug 26, 2024	78.22	78.60	78.12	78.20	527,127	+0.14(+0.18%)
Aug 23, 2024	77.48	78.12	77.39	78.06	296,532	+0.87(+1.12%)
Aug 22, 2024	77.45	77.51	76.99	77.19	310,538	-0.11(-0.14%)
Aug 21, 2024	77.15	77.36	76.94	77.30	245,461	+0.44(+0.57%)
Aug 20, 2024	77.09	77.13	76.78	76.86	165,916	-0.27(-0.35%)
Aug 19, 2024	76.62	77.17	76.62	77.13	251,393	+0.50(+0.65%)
Aug 16, 2024	76.25	76.66	76.25	76.63	214,274	+0.21(+0.27%)
Aug 15, 2024	76.28	76.49	76.01	76.42	306,511	+0.91(+1.20%)
Aug 14, 2024	75.19	75.73	75.12	75.52	846,125	+0.37(+0.49%)
Aug 13, 2024	74.69	75.20	74.44	75.15	180,944	+0.75(+1.00%)
Aug 12, 2024	74.82	74.82	74.25	74.41	238,886	-0.32(-0.43%)
Aug 09, 2024	74.59	74.93	74.21	74.72	170,522	+0.05(+0.07%)
Aug 08, 2024	73.75	74.70	73.69	74.67	258,017	+1.37(+1.87%)
Aug 07, 2024	74.32	74.78	73.30	73.30	403,347	-0.33(-0.45%)
Aug 06, 2024	73.25	74.52	73.01	73.63	466,643	+0.60(+0.82%)
Aug 05, 2024	73.23	73.60	72.74	73.03	663,673	-1.66(-2.22%)
Aug 02, 2024	75.33	75.60	74.07	74.69	360,551	-1.28(-1.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.