SCHV - Schwab US Large-Cap Value ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201753.0153.1553.0153.1553.15209,500
Oct 19, 201752.6152.8752.5852.8752.87153,300
Oct 18, 201752.7752.7952.6852.7652.76122,300
Oct 17, 201752.6652.6652.5352.6452.64157,300
Oct 16, 201752.6252.6952.5752.6452.64158,500
Oct 13, 201752.6752.6852.5252.5752.57217,700
Oct 12, 201752.6052.6152.4852.5452.54272,400
Oct 11, 201752.5952.6452.5552.6452.64163,100
Oct 10, 201752.5452.6152.4652.6052.6097,700
Oct 09, 201752.4952.5252.2952.3752.37155,200
Oct 06, 201752.4552.4652.3152.4352.43143,500
Oct 05, 201752.3552.5552.2952.5352.53123,800
Oct 04, 201752.1952.3152.1652.2652.26138,500
Oct 03, 201752.1552.2252.0952.2152.21207,700
Oct 02, 201751.8452.1251.8252.1252.12209,600
Sep 29, 201751.7151.8251.6451.8251.82172,000
Sep 28, 201751.6151.7551.5951.7351.73259,300
Sep 27, 201751.7251.7251.4351.6451.64164,400
Sep 26, 201751.5951.6651.5051.5151.51268,800
Sep 25, 201751.4851.6551.4051.5951.59298,200
Sep 22, 201751.4151.5351.4151.5151.51153,900
Sep 21, 201751.5351.5751.4351.4551.45135,500
Sep 20, 201751.5151.5751.3651.5351.53159,400
Sep 19, 201751.4551.5351.3551.5051.50166,700
Sep 18, 201751.2651.3851.2551.3851.38153,900
Sep 18, 20170.321 Dividend
Sep 15, 201751.3851.5051.3451.4951.17132,200
Sep 14, 201751.2751.4451.2751.4351.11156,500
Sep 13, 201751.2051.3551.1751.3551.03115,700
Sep 12, 201751.1151.2651.0951.2450.92139,400
Sep 11, 201750.7151.0650.7151.0250.70148,800
Sep 08, 201750.4050.5350.3450.4650.15152,300
Sep 07, 201750.5650.5950.3550.4450.13193,400
Sep 06, 201750.5050.6150.5050.5250.21139,900
Sep 05, 201750.6750.6950.1950.3850.07387,300
Sep 01, 201750.7150.8950.6950.7750.45131,400
Aug 31, 201750.5950.7250.5350.6650.34204,200
Aug 30, 201750.3450.5250.2750.4750.16188,200
Aug 29, 201750.0550.3750.0550.3350.02174,300
Aug 28, 201750.4950.5150.2150.3150.00217,700
Aug 25, 201750.3950.5750.3950.4050.09124,000
Aug 24, 201750.4350.4450.2350.2649.95107,000
Aug 23, 201750.2650.4550.2650.3150.00214,000
Aug 22, 201750.1150.4750.1150.4150.10341,700
Aug 21, 201749.9750.0549.8250.0049.69207,600
Aug 18, 201749.9850.2449.8749.9449.63265,700
Aug 17, 201750.6350.7250.0450.0649.75187,300
Aug 16, 201750.8150.9150.7450.8050.48160,800
Aug 15, 201750.8150.8250.6750.7450.42197,400
Aug 14, 201750.5750.8250.5450.7450.42363,800
Aug 11, 201750.3250.4350.2550.3049.99775,800
Aug 10, 201750.7250.7350.3250.3450.03759,800
Aug 09, 201750.8350.9050.7550.9050.58989,000
Aug 08, 201750.9551.2250.8450.9350.6198,900
Aug 07, 201750.9851.0250.9351.0250.70160,400
Aug 04, 201751.0151.0450.9451.0050.68129,100
Aug 03, 201750.9150.9550.8250.8650.54329,600
Aug 02, 201750.9450.9450.7650.8950.57169,900
Aug 01, 201751.0551.0550.8850.9850.66167,100
Jul 31, 201750.9550.9650.8250.8750.55141,700
Jul 28, 201750.8950.9550.6850.8450.52127,000
Jul 27, 201750.9251.0050.7650.9850.66209,000
Jul 26, 201751.0951.0950.8250.8850.56174,700
Jul 25, 201750.9651.0550.8950.9850.66132,100
Jul 24, 201750.8350.8350.6650.7250.40152,100
Jul 21, 201750.8050.8450.6950.8450.52234,700
Jul 20, 201750.9551.0250.8650.9650.64497,800
Jul 19, 201750.7250.8950.6650.8750.55166,600
Jul 18, 201750.6150.6550.4950.6550.33170,600
Jul 17, 201750.7050.7650.6550.7150.39153,100
Jul 14, 201750.4650.8150.4450.7050.38272,500
Jul 13, 201750.4950.5350.3850.5250.21180,000
Jul 12, 201750.3050.5150.3050.4450.13394,900
Jul 11, 201750.2050.2249.9250.1349.82116,200
Jul 10, 201750.1950.3050.1750.2049.89186,700
Jul 07, 201750.1350.2750.0350.2549.94389,100
Jul 06, 201750.3650.3649.9850.0149.70180,400
Jul 05, 201750.5250.5550.2950.4650.15338,900
Jul 03, 201750.3950.6650.3750.4750.16116,500
Jun 30, 201750.3050.3750.1350.2049.89286,900
Jun 29, 201750.5850.5849.8750.1349.82245,000
Jun 28, 201750.2750.5050.2750.4250.11187,900
Jun 27, 201750.3350.4250.0550.0549.74353,000
Jun 26, 201750.4150.5350.3650.3850.07317,600
Jun 23, 201750.2650.3650.1950.2949.98272,900
Jun 22, 201750.2850.3550.1850.1949.88175,000
Jun 21, 201750.5450.5450.1750.2449.93583,100
Jun 20, 201750.6750.6750.4450.4450.13193,500
Jun 19, 201750.6750.7950.6250.7950.47394,500
Jun 19, 20170.308 Dividend
Jun 16, 201750.7650.8250.5550.8250.20109,400
Jun 15, 201750.5550.7650.5050.7150.09202,400
Jun 14, 201750.8350.8550.6450.7750.15114,300
Jun 13, 201750.8050.8650.7050.8450.22176,700
Jun 12, 201750.6150.7550.5450.6950.07258,800
Jun 09, 201750.3950.6350.3250.5849.96153,800
Jun 08, 201750.2850.4550.2150.3149.69216,600
Jun 07, 201750.2550.3450.1150.2649.64264,800
Jun 06, 201750.1750.3050.1050.2149.59239,800
Jun 05, 201750.3350.3750.2550.2949.67188,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...