Indicators

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

74.88 +1.13 (+1.53%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.79	19.00	18.73	18.79	42,744	-0.22(-1.14%)
May 27, 2010	18.77	19.01	18.68	19.00	52,700	+0.61(+3.30%)
May 26, 2010	18.62	18.73	18.36	18.40	68,539	-0.08(-0.43%)
May 25, 2010	18.00	18.48	17.94	18.48	85,576	-0.00(-0.02%)
May 24, 2010	18.76	18.76	18.48	18.48	55,641	-0.25(-1.32%)
May 21, 2010	18.24	18.74	18.10	18.73	90,763	+0.23(+1.26%)
May 20, 2010	18.80	18.86	18.48	18.50	219,811	-0.73(-3.81%)
May 19, 2010	19.12	19.31	18.97	19.23	56,546	-0.06(-0.33%)
May 18, 2010	19.71	19.72	19.24	19.29	69,487	-0.21(-1.08%)
May 17, 2010	19.58	19.60	19.22	19.50	61,514	-0.03(-0.15%)
May 14, 2010	19.53	19.77	19.40	19.53	49,223	-0.38(-1.91%)
May 13, 2010	20.12	20.12	19.91	19.91	144,550	-0.23(-1.17%)
May 12, 2010	19.98	20.15	19.95	20.15	33,497	+0.24(+1.22%)
May 11, 2010	20.00	20.11	19.88	19.90	74,072	-0.03(-0.13%)
May 10, 2010	19.90	19.94	19.70	19.93	107,956	+0.82(+4.32%)
May 07, 2010	19.36	19.50	18.94	19.10	126,578	-0.27(-1.39%)
May 06, 2010	19.94	20.01	0.0750	19.37	174,940	-0.66(-3.29%)
May 05, 2010	20.04	20.18	19.93	20.03	107,711	-0.11(-0.52%)
May 04, 2010	20.39	20.39	20.04	20.14	109,351	-0.43(-2.09%)

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.