Schwab US Large Cap Value (SCHV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2615 | -0.99619047619 | 26.25 | 26.415 | 25.795 | 1352287 | 26.05090286 | SP |
| 4 | -1.7215 | -6.21255864309 | 27.71 | 27.73 | 25.73 | 1448857 | 26.42266098 | SP |
| 12 | -0.7715 | -2.88303437967 | 26.76 | 28.1886 | 25.73 | 1095534 | 26.94169611 | SP |
| 26 | -48.0615 | -64.9041188386 | 74.05 | 80.54 | 25.73 | 663023 | 39.95342887 | SP |
| 52 | -44.0715 | -62.9053668284 | 70.06 | 80.54 | 25.73 | 526178 | 52.01271731 | SP |
| 156 | -47.3515 | -64.5643577857 | 73.34 | 80.54 | 25.73 | 498985 | 61.29096973 | SP |
| 260 | -33.8415 | -56.5627611566 | 59.83 | 80.54 | 25 | 562531 | 59.07878061 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 25.99 | -0.08 | -0.31 | 26.16 | 26.2487 | 25.8703 | 1575156 |
| 1735687800 | 26.07 | 0.12 | 0.46 | 26.06 | 26.1287 | 25.931 | 1421228 |
| 1735601400 | 25.95 | -0.28 | -1.07 | 26.04 | 26.0703 | 25.795 | 1297603 |
| 1735342200 | 26.23 | -0.16 | -0.61 | 26.25 | 26.415 | 26.11 | 1115160 |
| 1735255800 | 26.39 | 0.06 | 0.23 | 26.25 | 26.4099 | 26.23 | 869133 |
| 1735077840 | 26.33 | 0.2 | 0.77 | 26.12 | 26.3483 | 26.09 | 601310 |
| 1734996600 | 26.13 | 0.05 | 0.19 | 26.02 | 26.16 | 25.87 | 2563416 |
| 1734737400 | 26.08 | 0.29 | 1.12 | 25.75 | 26.24 | 25.73 | 1896418 |
| 1734651000 | 25.79 | -0.08 | -0.31 | 25.9921 | 26.1 | 25.775 | 2339064 |
| 1734564600 | 25.87 | -0.7 | -2.63 | 26.59 | 26.6299 | 25.865 | 1719192 |
| 1734478200 | 26.57 | -0.15 | -0.56 | 26.6 | 26.6621 | 26.51 | 1404251 |
| 1734391800 | 26.72 | -0.12 | -0.45 | 26.86 | 26.905 | 26.69 | 2197360 |
| 1734132600 | 26.84 | -0.06 | -0.22 | 26.91 | 26.93 | 26.79 | 1518167 |
| 1734046200 | 26.9 | -0.13 | -0.48 | 27.05 | 27.055 | 26.9 | 1347442 |
| 1733959800 | 27.03 | -0.21 | -0.77 | 27.17 | 27.17 | 27.0118 | 939976 |
| 1733873400 | 27.24 | -0.18 | -0.66 | 27.32 | 27.365 | 27.16 | 1087488 |
| 1733787000 | 27.42 | -0.14 | -0.51 | 27.61 | 27.6491 | 27.395 | 1137155 |
| 1733527800 | 27.56 | -0.09 | -0.33 | 27.71 | 27.73 | 27.55 | 1049912 |
| 1733441400 | 27.65 | -0.05 | -0.18 | 27.71 | 27.77 | 27.64 | 1375243 |
| 1733355000 | 27.7 | -0.08 | -0.29 | 27.79 | 27.79 | 27.6 | 783242 |
| 1733268600 | 27.78 | -0.16 | -0.57 | 27.97 | 27.97 | 27.7735 | 789140 |
| 1733182200 | 27.94 | -0.17 | -0.60 | 28.12 | 28.12 | 27.8663 | 993453 |
| 1732917840 | 28.11 | 0.09 | 0.30 | 28.08 | 28.1886 | 28.07 | 644358 |
| 1732750200 | 28.025 | 0.01 | 0.05 | 28.09 | 28.175 | 28.0108 | 801410 |
| 1732663800 | 28.01 | 0.01 | 0.04 | 28.01 | 28.05 | 27.86 | 1138901 |
| 1732577400 | 28 | 0.2 | 0.72 | 27.96 | 28.1112 | 27.94 | 1356972 |
| 1732318200 | 27.8 | 0.22 | 0.80 | 27.6 | 27.845 | 27.6 | 2111610 |
| 1732231800 | 27.58 | 0.35 | 1.29 | 27.3 | 27.65 | 27.26 | 812472 |
| 1732145400 | 27.23 | 0.04 | 0.15 | 27.25 | 27.2542 | 27.065 | 1066145 |
| 1732059000 | 27.19 | -0.09 | -0.33 | 27.13 | 27.25 | 27.01 | 1367544 |
| 1731972600 | 27.28 | 0.16 | 0.59 | 27.19 | 27.34 | 27.14 | 1061335 |
| 1731713400 | 27.12 | -0.13 | -0.48 | 27.18 | 27.26 | 27.1 | 1304003 |
| 1731627000 | 27.25 | -0.14 | -0.51 | 27.45 | 27.46 | 27.235 | 990281 |
| 1731540600 | 27.39 | 0.03 | 0.11 | 27.42 | 27.475 | 27.33 | 825125 |
| 1731454200 | 27.36 | -0.21 | -0.76 | 27.58 | 27.58 | 27.31 | 933806 |
| 1731367800 | 27.57 | 0.09 | 0.33 | 27.55 | 27.7099 | 27.55 | 1054464 |
| 1731108600 | 27.48 | 0.17 | 0.62 | 27.36 | 27.565 | 27.3267 | 867586 |
| 1731022200 | 27.31 | -0.08 | -0.29 | 27.45 | 27.45 | 27.2614 | 1143136 |
| 1730935800 | 27.39 | 0.67 | 2.51 | 27.34 | 27.4399 | 27.17 | 1274376 |
| 1730849400 | 26.72 | 0.24 | 0.91 | 26.47 | 26.74 | 26.47 | 862455 |
| 1730763000 | 26.48 | -0.02 | -0.08 | 26.53 | 26.59 | 26.38 | 758305 |
| 1730500200 | 26.5 | -0.01 | -0.04 | 26.64 | 26.74 | 26.485 | 1397148 |
| 1730413800 | 26.51 | -0.19 | -0.71 | 26.66 | 26.7312 | 26.51 | 631654 |
| 1730327400 | 26.7 | -0.01 | -0.04 | 26.67 | 26.835 | 26.66 | 764903 |
| 1730241000 | 26.71 | -0.17 | -0.63 | 26.77 | 26.85 | 26.7 | 621723 |
| 1730154600 | 26.88 | 0.17 | 0.64 | 26.79 | 26.91 | 26.79 | 680370 |
| 1729895400 | 26.71 | -0.2 | -0.74 | 27 | 27.05 | 26.7 | 634463 |
| 1729809000 | 26.91 | -0.06 | -0.22 | 26.98 | 27 | 26.825 | 438444 |
| 1729722600 | 26.97 | -0.03 | -0.11 | 26.93 | 27.03 | 26.83 | 498591 |
| 1729636200 | 27 | -0.04 | -0.15 | 26.94 | 27.05 | 26.87 | 1127081 |
| 1729549800 | 27.04 | -0.26 | -0.95 | 27.27 | 27.3094 | 27.01 | 733429 |
| 1729290600 | 27.3 | 0.03 | 0.09 | 27.29 | 27.335 | 27.1806 | 897060 |
| 1729204200 | 27.275 | 0 | 0.02 | 27.35 | 27.35 | 27.2399 | 604141 |
| 1729117800 | 27.27 | 0.19 | 0.70 | 27.17 | 27.3099 | 27.12 | 690083 |
| 1729031400 | 27.08 | -0.09 | -0.33 | 27.17 | 27.3199 | 27.06 | 1285097 |
| 1728945000 | 27.17 | 0.17 | 0.63 | 27.01 | 27.19 | 26.945 | 627841 |
| 1728685800 | 27 | -53.09 | -66.29 | 26.76 | 27.01 | 26.76 | 418589 |
| 1728599400 | 80.09 | -0.32 | -0.40 | 80.35 | 80.35 | 79.9118 | 234565 |
| 1728513000 | 80.41 | 0.58 | 0.73 | 79.74 | 80.46 | 79.6 | 302242 |
| 1728426600 | 79.83 | 0.16 | 0.20 | 79.77 | 79.86 | 79.4501 | 336618 |
| 1728340200 | 79.67 | -0.55 | -0.69 | 80.16 | 80.16 | 79.41 | 252357 |
| 1728081000 | 80.22 | 0.55 | 0.69 | 80 | 80.29 | 79.65 | 204431 |
| 1727994600 | 79.67 | -0.35 | -0.44 | 79.78 | 79.82 | 79.37 | 245076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
