Schwab US Large-Cap Value ETF™ (SCHV)
72.85
+0.49
(+0.68%)
USD |
NYSEARCA |
May 02, 16:00
72.82
-0.02
(-0.03%)
Pre-Market: 20:00
SCHV Price: 72.85 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 72.80 | 72.98 | 72.28 | 72.85 | 362150.0 |
May 01, 2024 | 72.38 | 73.23 | 72.24 | 72.36 | 449764.0 |
Apr 30, 2024 | 73.30 | 73.30 | 72.58 | 72.62 | 281170.0 |
Apr 29, 2024 | 73.28 | 73.58 | 73.22 | 73.54 | 200608.0 |
Apr 26, 2024 | 73.07 | 73.38 | 72.96 | 73.13 | 201239.0 |
Apr 25, 2024 | 73.11 | 73.42 | 72.70 | 73.28 | 246872.0 |
Apr 24, 2024 | 73.31 | 73.57 | 73.09 | 73.50 | 322675.0 |
Apr 23, 2024 | 72.99 | 73.55 | 72.95 | 73.42 | 611625.0 |
Apr 22, 2024 | 72.58 | 73.26 | 72.27 | 72.86 | 265576.0 |
Apr 19, 2024 | 71.88 | 72.41 | 71.88 | 72.32 | 340539.0 |
Apr 18, 2024 | 71.96 | 72.26 | 71.61 | 71.82 | 365278.0 |
Apr 17, 2024 | 72.13 | 72.21 | 71.52 | 71.74 | 645282.0 |
Apr 16, 2024 | 72.31 | 72.31 | 71.73 | 71.83 | 291640.0 |
Apr 15, 2024 | 73.41 | 73.55 | 72.07 | 72.25 | 382454.0 |
Apr 12, 2024 | 73.40 | 73.49 | 72.46 | 72.67 | 319694.0 |
Apr 11, 2024 | 74.04 | 74.10 | 73.34 | 73.74 | 350213.0 |
Apr 10, 2024 | 74.00 | 74.31 | 73.56 | 73.89 | 409931.0 |
Apr 09, 2024 | 74.97 | 75.06 | 74.33 | 74.91 | 315201.0 |
Apr 08, 2024 | 74.80 | 74.97 | 74.73 | 74.80 | 344597.0 |
Apr 05, 2024 | 74.34 | 74.94 | 74.22 | 74.76 | 435480.0 |
Apr 04, 2024 | 75.46 | 75.64 | 74.15 | 74.25 | 367745.0 |
Apr 03, 2024 | 75.01 | 75.29 | 74.85 | 75.02 | 334804.0 |
Apr 02, 2024 | 75.19 | 75.30 | 74.94 | 75.17 | 290743.0 |
Apr 01, 2024 | 76.03 | 76.03 | 75.47 | 75.56 | 694164.0 |
Mar 28, 2024 | 75.81 | 76.13 | 75.75 | 75.98 | 321135.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
38.40
Minimum
Mar 23 2020
75.98
Maximum
Mar 28 2024
63.21
Average
65.23
Median
Mar 16 2021