Dark

SCHV
Schwab U.S. Large-Cap Value ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:22:06 PM EDT

34.75USD-0.172%(-0.06)2,565,289

34.74Bid 34.75Ask 0.01Spread

Pre-market

Aug 5, 2026 9:13:30 AM EDT

34.81USD-0.248%(-0.09)0

After-hours

Aug 5, 2026 4:44:30 PM EDT

34.74USD-0.227%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	34.7600	34.8500	34.690000	34.7500	-0.230%	2,565,289	0.000%
2026-08-05	34.9800	35.0701	34.775000	34.8300	-0.201%	3,748,288	-0.230%
2026-08-04	34.5000	34.9600	34.390000	34.9000	+1.809%	2,245,637	-0.430%
2026-08-03	34.0700	34.3000	34.015000	34.2800	+0.616%	3,092,221	+1.371%
2026-07-31	34.3400	34.3700	33.895000	34.0700	-0.263%	4,037,893	+1.996%
2026-07-30	34.0200	34.1800	33.810000	34.1600	+1.185%	4,144,811	+1.727%
2026-07-29	34.3000	34.3500	33.750000	33.7600	-1.574%	3,441,365	+2.932%
2026-07-28	34.2400	34.3700	34.200000	34.3000	+0.117%	3,206,758	+1.312%
2026-07-27	34.3500	34.4750	34.070100	34.2600	+0.058%	3,905,769	+1.430%
2026-07-24	34.1700	34.4000	34.160100	34.2400	+0.058%	3,780,773	+1.489%
2026-07-23	34.0900	34.3001	34.020000	34.2200	+0.117%	3,205,839	+1.549%
2026-07-22	34.0500	34.3200	34.050000	34.1800	+0.264%	4,028,402	+1.668%
2026-07-21	33.9300	34.1450	33.800000	34.0900	+1.308%	3,207,794	+1.936%
2026-07-20	33.9300	33.9950	33.600000	33.6500	-0.473%	4,627,069	+3.269%
2026-07-17	33.8300	34.1300	33.760000	33.8100	-0.559%	2,509,897	+2.780%
2026-07-16	33.8600	34.0600	33.835000	34.0000	+0.206%	3,145,518	+2.206%
2026-07-15	34.2300	34.3000	33.759800	33.9300	-0.789%	5,495,459	+2.417%
2026-07-14	34.3800	34.4500	34.160700	34.2000	-0.058%	2,864,840	+1.608%
2026-07-13	34.2900	34.3600	34.129700	34.2200	-0.494%	1,401,247	+1.549%
2026-07-10	34.2800	34.4400	34.175000	34.3900	+0.204%	1,920,476	+1.047%
2026-07-09	34.3900	34.5200	34.273679	34.3200	+0.704%	2,272,606	+1.253%
2026-07-08	34.1500	34.2150	33.940000	34.0800	-0.728%	1,338,559	+1.966%
2026-07-07	34.4500	34.5099	34.215000	34.3300	-0.550%	2,448,818	+1.223%
2026-07-06	34.5700	34.6500	34.470000	34.5200	+0.261%	3,405,628	+0.666%
2026-07-02	34.6300	34.7450	34.109900	34.4300	+0.029%	3,022,236	+0.929%
2026-07-01	34.5300	34.6750	34.415000	34.4200	-1.120%	2,780,140	+0.959%
2026-06-30	34.7300	34.9400	34.690000	34.8100	+0.201%	3,662,580	-0.172%
2026-06-29	34.6000	34.7750	34.270000	34.7400	+0.813%	4,238,336	+0.029%
2026-06-26	34.6200	34.7650	34.455000	34.4600	-1.091%	4,558,080	+0.842%
2026-06-25	34.8600	35.0023	34.675000	34.8400	+1.426%	3,025,958	-0.258%
2026-06-24	34.3400	34.4850	34.135000	34.3500	-0.319%	3,568,466	+1.164%
2026-06-23	34.3300	34.6250	34.215000	34.4600	-1.204%	2,441,873	+0.842%
2026-06-22	34.7400	34.8900	34.740000	34.8800	+0.926%	2,699,164	-0.373%
2026-06-18	34.8000	34.8100	34.545000	34.5600	+0.553%	2,512,705	+0.550%
2026-06-17	34.7000	34.8850	34.300000	34.3700	-0.779%	4,846,030	+1.106%
2026-06-16	34.8800	35.0500	34.625000	34.6400	-0.345%	2,208,174	+0.318%
2026-06-15	34.8200	34.8800	34.713600	34.7600	+0.841%	2,655,666	-0.029%
2026-06-12	34.2200	34.5600	34.150000	34.4700	+0.996%	9,576,783	+0.812%
2026-06-11	33.6500	34.2450	33.639700	34.1300	+2.063%	7,865,924	+1.817%
2026-06-10	33.7400	33.9950	33.430000	33.4400	-1.094%	5,446,505	+3.917%
2026-06-09	33.9000	34.0400	33.240000	33.8100	+0.416%	6,043,606	+2.780%
2026-06-08	33.8100	33.9099	33.635000	33.6700	+0.447%	5,445,297	+3.208%
2026-06-05	33.9800	34.0078	33.480000	33.5200	-1.931%	4,617,841	+3.669%
2026-06-04	34.0000	34.2599	33.995000	34.1800	+0.500%	3,058,589	+1.668%
2026-06-03	33.9600	34.0950	33.910000	34.0100	+0.088%	2,975,438	+2.176%
2026-06-02	33.6100	34.0000	33.610000	33.9800	+1.251%	2,685,031	+2.266%
2026-06-01	33.4000	33.6400	33.400000	33.5600	-0.030%	2,847,853	+3.546%
2026-05-29	33.6400	33.6600	33.535000	33.5700	+0.060%	2,865,323	+3.515%
2026-05-28	33.5600	33.6800	33.380000	33.5500	+0.060%	3,075,209	+3.577%
2026-05-27	33.7500	33.7500	33.475000	33.5300	-0.208%	3,585,406	+3.639%
2026-05-26	33.5500	33.6600	33.500000	33.6000	+0.871%	2,444,595	+3.423%
2026-05-22	33.2000	33.4099	33.170000	33.3100	+0.939%	2,706,504	+4.323%
2026-05-21	32.7200	33.0200	32.595000	33.0000	+0.518%	3,688,487	+5.303%
2026-05-20	32.6500	32.8900	32.560000	32.8300	+0.922%	3,941,182	+5.848%
2026-05-19	32.4400	32.7199	32.360100	32.5300	-0.276%	2,978,517	+6.824%
2026-05-18	32.6200	32.6900	32.420000	32.6200	+0.184%	2,984,443	+6.530%
2026-05-15	32.7500	32.7800	32.540000	32.5600	-1.244%	3,808,963	+6.726%
2026-05-14	32.9400	33.0750	32.905000	32.9700	+0.396%	4,251,583	+5.399%
2026-05-13	32.8500	32.9000	32.705000	32.8400	+0.061%	2,842,492	+5.816%
2026-05-12	32.7700	32.8699	32.519900	32.8200	-0.152%	3,281,855	+5.881%
2026-05-11	32.8100	32.8951	32.780000	32.8700	+0.612%	2,537,843	+5.720%
2026-05-08	32.6500	32.7450	32.580000	32.6700	+0.616%	2,257,783	+6.367%
2026-05-07	32.7800	32.8300	32.395000	32.4700	-1.187%	3,409,514	+7.022%
2026-05-06	32.7500	32.9050	32.660100	32.8600	+0.952%	3,070,603	+5.752%
2026-05-05	32.3600	32.6200	32.329100	32.5500	+1.118%	2,574,041	+6.759%
2026-05-04	32.3200	32.4800	32.150000	32.1900	-0.525%	3,266,204	+7.953%
2026-05-01	32.5100	32.5950	32.360000	32.3600	-0.339%	3,044,397	+7.386%
2026-04-30	31.9900	32.5099	31.990000	32.4700	+1.659%	2,886,605	+7.022%
2026-04-29	31.9500	32.0101	31.820000	31.9400	+0.220%	3,728,440	+8.798%
2026-04-28	32.0000	32.0500	31.800000	31.8700	-0.406%	3,684,923	+9.037%
2026-04-27	32.0300	32.2050	31.960000	32.0000	-0.094%	2,494,148	+8.594%
2026-04-24	32.2200	32.2600	32.000000	32.0300	-0.280%	3,291,332	+8.492%
2026-04-23	31.9600	32.1800	31.855000	32.1200	+0.595%	3,393,417	+8.188%
2026-04-22	32.0800	32.1400	31.860000	31.9300	+0.157%	2,929,182	+8.832%
2026-04-21	32.1500	32.2200	31.830000	31.8800	-0.654%	4,716,206	+9.003%
2026-04-20	32.0700	32.1801	32.045000	32.0900	0.000%	3,540,589	+8.289%
2026-04-17	31.9100	32.2200	31.890000	32.0900	+0.912%	4,586,565	+8.289%
2026-04-16	31.6700	31.8300	31.670000	31.8000	+0.379%	4,628,007	+9.277%
2026-04-15	31.8000	31.8100	31.575000	31.6800	-0.409%	4,342,543	+9.691%
2026-04-14	31.6900	31.8470	31.570000	31.8100	+0.284%	3,821,190	+9.242%
2026-04-13	31.3700	31.7200	31.370000	31.7200	+0.730%	3,051,011	+9.552%
2026-04-10	31.7000	31.7150	31.449700	31.4900	-0.600%	20,911,488	+10.352%
2026-04-09	31.4400	31.7600	31.430100	31.6800	+0.508%	4,295,369	+9.691%
2026-04-08	31.2800	31.5300	31.250100	31.5200	+2.504%	5,116,271	+10.247%
2026-04-07	30.7200	30.8000	30.580000	30.7500	-0.259%	3,934,766	+13.008%
2026-04-06	30.6900	30.8300	30.630000	30.8300	+0.489%	5,682,676	+12.715%
2026-04-02	30.3400	30.8000	30.320000	30.6800	+0.196%	4,392,343	+13.266%
2026-04-01	30.5600	30.7499	30.560000	30.6200	+0.393%	7,141,729	+13.488%
2026-03-31	30.2000	30.5300	30.050000	30.5000	+2.007%	6,022,221	+13.934%
2026-03-30	30.3000	30.3300	29.794500	29.9000	-0.433%	7,507,628	+16.221%
2026-03-27	30.2700	30.3602	29.969900	30.0300	-0.956%	5,493,924	+15.718%
2026-03-26	30.4900	30.6500	30.300000	30.3200	-1.044%	6,633,884	+14.611%
2026-03-25	30.6600	30.7500	30.480100	30.6400	-0.033%	3,209,788	+13.414%
2026-03-24	30.3100	30.8100	30.290000	30.6500	+0.492%	3,567,417	+13.377%
2026-03-23	30.6300	30.8250	30.440000	30.5000	+0.927%	4,112,329	+13.934%
2026-03-20	30.5800	30.6500	30.090000	30.2200	-1.210%	7,024,863	+14.990%
2026-03-19	30.3900	30.7500	30.370000	30.5900	-0.098%	9,050,242	+13.599%
2026-03-18	30.9300	30.9600	30.600000	30.6200	-1.353%	6,815,098	+13.488%
2026-03-17	31.1100	31.2100	31.025000	31.0400	+0.356%	4,030,213	+11.952%
2026-03-16	30.9500	31.1099	30.878700	30.9300	+0.782%	5,814,585	+12.350%
2026-03-13	30.8200	30.9800	30.640400	30.6900	+0.163%	4,309,616	+13.229%
2026-03-12	30.7900	30.9013	30.615000	30.6400	-1.289%	3,750,350	+13.414%
2026-03-11	31.0700	31.1490	30.905000	31.0400	-0.161%	4,469,669	+11.952%
2026-03-10	31.1500	31.4599	31.030000	31.0900	-0.321%	5,879,326	+11.772%
2026-03-09	30.7900	31.2602	30.505000	31.1900	+0.322%	6,560,178	+11.414%
2026-03-06	31.1100	31.1799	30.850000	31.0900	-1.176%	4,475,593	+11.772%
2026-03-05	31.6600	31.7500	31.235000	31.4600	-1.255%	4,178,815	+10.458%
2026-03-04	31.8200	31.9200	31.603800	31.8600	+0.378%	6,470,624	+9.071%
2026-03-03	31.6500	31.8599	31.265000	31.7400	-1.275%	6,454,481	+9.483%
2026-03-02	32.0000	32.2600	31.950000	32.1500	-0.248%	5,103,574	+8.087%
2026-02-27	32.0400	32.2550	31.960000	32.2300	-0.031%	3,816,717	+7.819%
2026-02-26	32.2200	32.3650	32.049900	32.2400	+0.186%	4,850,774	+7.785%
2026-02-25	32.1800	32.2500	32.015000	32.1800	+0.218%	2,895,088	+7.986%
2026-02-24	31.9100	32.1499	31.910000	32.1100	+0.564%	3,533,774	+8.222%
2026-02-23	32.1100	32.2900	31.815000	31.9300	-0.900%	5,189,249	+8.832%
2026-02-20	32.0400	32.2600	31.960000	32.2200	+0.343%	5,051,605	+7.852%
2026-02-19	32.1300	32.1900	31.969900	32.1100	-0.280%	5,071,231	+8.222%
2026-02-18	32.1200	32.2872	32.050000	32.2000	+0.405%	6,515,853	+7.919%
2026-02-17	32.1000	32.2500	31.850000	32.0700	-0.093%	7,211,013	+8.357%
2026-02-13	31.8600	32.2582	31.760000	32.1000	+0.785%	4,734,873	+8.255%
2026-02-12	32.2700	32.4499	31.841600	31.8500	-1.087%	3,538,458	+9.105%
2026-02-11	32.2500	32.3200	32.078000	32.2000	+0.405%	4,511,306	+7.919%
2026-02-10	32.0900	32.1800	32.040100	32.0700	-0.031%	5,336,804	+8.357%
2026-02-09	31.9900	32.1400	31.920000	32.0800	-0.031%	2,820,616	+8.323%
2026-02-06	31.6300	32.1250	31.600000	32.0900	+2.165%	4,004,978	+8.289%
2026-02-05	31.4900	31.5800	31.330000	31.4100	-0.570%	4,024,297	+10.634%
2026-02-04	31.5600	31.6900	31.440000	31.5900	+0.318%	5,894,382	+10.003%
2026-02-03	31.3500	31.6106	31.245000	31.4900	+0.383%	4,495,093	+10.352%
2026-02-02	31.0400	31.4050	31.035000	31.3700	+0.836%	3,188,212	+10.775%
2026-01-30	31.0600	31.1790	30.837500	31.1100	-0.128%	4,104,097	+11.700%
2026-01-29	31.1800	31.3300	30.948300	31.1500	+0.516%	3,392,067	+11.557%
2026-01-28	30.9900	31.0900	30.930000	30.9900	-0.032%	3,350,062	+12.133%
2026-01-27	30.9200	31.0178	30.850000	31.0000	+0.356%	2,312,440	+12.097%
2026-01-26	30.8400	30.9500	30.815000	30.8900	+0.357%	2,605,764	+12.496%
2026-01-23	30.8500	30.8800	30.663300	30.7800	-0.581%	2,948,454	+12.898%
2026-01-22	31.0100	31.1100	30.916000	30.9600	+0.129%	2,553,742	+12.242%
2026-01-21	30.6500	31.0200	30.650000	30.9200	+1.277%	4,600,626	+12.387%
2026-01-20	30.6600	30.7900	30.470000	30.5300	-1.389%	3,574,798	+13.822%
2026-01-16	30.9500	31.0200	30.871100	30.9600	+0.097%	3,173,258	+12.242%
2026-01-15	30.8800	31.0200	30.860000	30.9300	+0.455%	3,651,363	+12.350%
2026-01-14	30.6100	30.7900	30.580100	30.7900	+0.424%	2,868,304	+12.861%
2026-01-13	30.7300	30.7600	30.560000	30.6600	-0.033%	4,032,630	+13.340%
2026-01-12	30.5200	30.6999	30.445000	30.6700	+0.163%	2,462,176	+13.303%
2026-01-09	30.4600	30.6600	30.460000	30.6200	+0.823%	2,590,494	+13.488%
2026-01-08	30.1000	30.4399	30.090000	30.3700	+0.763%	3,127,081	+14.422%
2026-01-07	30.5000	30.5350	30.112200	30.1400	-1.115%	3,792,254	+15.295%
2026-01-06	30.1600	30.5394	30.160000	30.4800	+0.994%	2,336,353	+14.009%
2026-01-05	29.9900	30.2550	29.980000	30.1800	+0.936%	3,510,880	+15.142%
2026-01-02	29.7200	29.9400	29.560000	29.9000	+0.979%	3,969,613	+16.221%
2025-12-31	29.8400	29.8400	29.600000	29.6100	-0.771%	1,782,458	+17.359%
2025-12-30	29.9100	29.9100	29.810000	29.8400	-0.134%	2,478,970	+16.454%
2025-12-29	29.8900	29.9600	29.820000	29.8800	-0.200%	2,894,949	+16.299%
2025-12-26	29.9300	29.9600	29.830900	29.9400	-0.033%	3,263,019	+16.065%
2025-12-24	29.8200	29.9899	29.815000	29.9500	+0.470%	1,523,587	+16.027%
2025-12-23	29.7900	29.8399	29.759900	29.8100	-0.034%	3,476,298	+16.572%
2025-12-22	29.6800	29.8500	29.670000	29.8200	+0.811%	3,448,621	+16.533%
2025-12-19	29.5200	29.7100	29.480000	29.5800	+0.373%	3,251,170	+17.478%
2025-12-18	29.5800	29.7062	29.415500	29.4700	+0.136%	4,761,207	+17.917%
2025-12-17	29.5600	29.6500	29.400000	29.4300	-0.237%	4,390,587	+18.077%
2025-12-16	29.7600	29.7750	29.410900	29.5000	-0.874%	4,728,551	+17.797%
2025-12-15	29.8000	29.8500	29.650000	29.7600	+0.337%	3,906,684	+16.767%
2025-12-12	29.8900	29.8950	29.600100	29.6600	-0.503%	3,238,391	+17.161%
2025-12-11	29.5900	29.8399	29.590000	29.8100	+0.574%	4,186,631	+16.572%
2025-12-10	29.3000	29.7000	29.250000	29.6400	+0.748%	3,388,658	+17.240%
2025-12-09	29.5100	29.6413	29.400000	29.4200	-0.271%	4,003,449	+18.117%
2025-12-08	29.6500	29.6500	29.455000	29.5000	-0.472%	3,480,081	+17.797%
2025-12-05	29.6700	29.7801	29.629900	29.6400	+0.034%	2,767,708	+17.240%
2025-12-04	29.6200	29.6950	29.561100	29.6300	+0.034%	2,650,168	+17.280%
2025-12-03	29.4200	29.6461	29.410000	29.6200	+0.851%	4,080,696	+17.319%
2025-12-02	29.4500	29.4500	29.280100	29.3700	-0.034%	3,926,523	+18.318%
2025-12-01	29.4100	29.5700	29.360100	29.3800	-0.643%	3,182,679	+18.278%
2025-11-28	29.4100	29.6099	29.390000	29.5700	+0.647%	1,149,891	+17.518%
2025-11-26	29.2100	29.4850	29.210000	29.3800	+0.720%	4,186,434	+18.278%
2025-11-25	28.8300	29.2100	28.815000	29.1700	+1.285%	3,348,599	+19.129%
2025-11-24	28.7500	28.8700	28.605000	28.8000	+0.348%	3,608,861	+20.660%
2025-11-21	28.4100	28.8400	28.350600	28.7000	+1.413%	3,941,343	+21.080%
2025-11-20	28.8700	28.9700	28.290000	28.3000	-1.153%	4,527,290	+22.792%
2025-11-19	28.6700	28.7350	28.510000	28.6300	-0.105%	2,594,817	+21.376%
2025-11-18	28.5800	28.8300	28.529900	28.6600	-0.035%	3,957,620	+21.249%
2025-11-17	28.9600	29.0500	28.580100	28.6700	-1.104%	5,389,458	+21.207%
2025-11-14	28.9000	29.1399	28.840000	28.9900	-0.309%	2,631,720	+19.869%
2025-11-13	29.3400	29.4050	29.045000	29.0800	-1.055%	3,468,274	+19.498%
2025-11-12	29.3100	29.4755	29.310000	29.3900	+0.376%	3,357,211	+18.237%
2025-11-11	29.1400	29.3250	29.086500	29.2800	+0.619%	2,888,511	+18.682%
2025-11-10	29.0500	29.1458	28.879900	29.1000	+0.518%	3,452,856	+19.416%
2025-11-07	28.7100	28.9500	28.639900	28.9500	+0.696%	3,714,569	+20.035%
2025-11-06	28.8200	28.9200	28.685000	28.7500	-0.347%	2,885,874	+20.870%
2025-11-05	28.6900	28.9500	28.690000	28.8500	+0.698%	2,504,136	+20.451%
2025-11-04	28.5900	28.7301	28.542600	28.6500	-0.486%	3,340,988	+21.291%
2025-11-03	28.9000	28.9000	28.580000	28.7900	-0.415%	2,670,885	+20.702%
2025-10-31	28.8200	28.9850	28.755000	28.9100	+0.104%	2,767,141	+20.201%
2025-10-30	28.8600	29.1490	28.850000	28.8800	-0.345%	5,831,474	+20.325%
2025-10-29	29.1800	29.2200	28.895000	28.9800	-0.855%	3,097,487	+19.910%
2025-10-28	29.4200	29.4200	29.220100	29.2300	-0.747%	3,567,262	+18.885%
2025-10-27	29.4200	29.4700	29.360100	29.4500	+0.409%	2,195,077	+17.997%
2025-10-24	29.3800	29.4150	29.310000	29.3300	+0.445%	2,688,585	+18.479%
2025-10-23	29.1100	29.2500	29.050000	29.2000	+0.378%	2,555,846	+19.007%
2025-10-22	29.2200	29.2200	28.955000	29.0900	-0.377%	4,908,063	+19.457%
2025-10-21	29.1900	29.3050	29.120000	29.2000	+0.034%	2,488,952	+19.007%
2025-10-20	29.0800	29.2100	29.070000	29.1900	+0.794%	2,686,891	+19.048%
2025-10-17	28.8500	29.0050	28.800000	28.9600	+0.451%	3,817,297	+19.993%
2025-10-16	29.1500	29.1700	28.750000	28.8300	-0.962%	4,052,148	+20.534%
2025-10-15	29.1500	29.3300	28.895000	29.1100	+0.345%	3,924,622	+19.375%
2025-10-14	28.5900	29.1369	28.555000	29.0100	+0.834%	3,587,208	+19.786%
2025-10-13	28.6200	28.8399	28.620000	28.7700	+1.089%	1,829,585	+20.786%
2025-10-10	29.0700	29.1251	28.450000	28.4600	-1.828%	2,965,818	+22.101%
2025-10-09	29.2200	29.2400	28.930000	28.9900	-0.617%	2,436,974	+19.869%
2025-10-08	29.1700	29.2300	29.045000	29.1700	+0.103%	1,400,309	+19.129%
2025-10-07	29.2900	29.3098	29.070000	29.1400	-0.308%	3,120,667	+19.252%
2025-10-06	29.3500	29.3550	29.190000	29.2300	-0.103%	1,950,070	+18.885%
2025-10-03	29.2000	29.3999	29.170100	29.2600	+0.412%	2,023,256	+18.763%
2025-10-02	29.1000	29.2099	29.035000	29.1400	-0.103%	2,290,462	+19.252%
2025-10-01	29.0500	29.2000	29.030000	29.1700	+0.206%	2,776,547	+19.129%
2025-09-30	28.9900	29.1350	28.913400	29.1100	+0.276%	2,659,194	+19.375%
2025-09-29	29.1300	29.1300	28.935000	29.0300	+0.034%	3,072,118	+19.704%
2025-09-26	28.8800	29.0500	28.870000	29.0200	+0.834%	2,120,977	+19.745%
2025-09-25	28.8600	28.8942	28.685000	28.7800	-0.484%	3,115,150	+20.744%
2025-09-24	29.0100	29.0544	28.900000	28.9200	-0.789%	3,057,720	+20.159%
2025-09-23	29.1000	29.3000	29.085000	29.1500	+0.206%	2,201,574	+19.211%
2025-09-22	28.9900	29.1500	28.955000	29.0900	+0.138%	2,285,991	+19.457%
2025-09-19	29.1200	29.1764	28.960100	29.0500	-0.172%	2,793,740	+19.621%
2025-09-18	29.0200	29.1597	28.947500	29.1000	+0.483%	3,512,689	+19.416%
2025-09-17	28.9000	29.1800	28.810000	28.9600	+0.347%	3,244,460	+19.993%
2025-09-16	28.9400	28.9862	28.785000	28.8600	-0.069%	2,477,125	+20.409%
2025-09-15	29.0100	29.0299	28.852500	28.8800	-0.207%	2,631,707	+20.325%
2025-09-12	29.0800	29.1300	28.922000	28.9400	-0.720%	2,073,675	+20.076%
2025-09-11	28.8300	29.1550	28.830000	29.1500	+1.215%	3,129,340	+19.211%
2025-09-10	28.7700	28.8900	28.705000	28.8000	+0.524%	4,048,622	+20.660%
2025-09-09	28.6100	28.6800	28.570000	28.6500	-0.035%	3,558,511	+21.291%
2025-09-08	28.6500	28.6600	28.480000	28.6600	0.000%	4,659,184	+21.249%
2025-09-05	28.7800	28.8800	28.539700	28.6600	-0.278%	4,238,071	+21.249%
2025-09-04	28.5800	28.7550	28.505000	28.7400	+0.771%	2,257,760	+20.912%
2025-09-03	28.5800	28.6300	28.385000	28.5200	-0.454%	3,936,909	+21.844%
2025-09-02	28.5700	28.6500	28.429800	28.6500	-0.348%	11,895,244	+21.291%
2025-08-29	28.7600	28.8328	28.668200	28.7500	0.000%	2,972,973	+20.870%
2025-08-28	28.7900	28.7900	28.652800	28.7500	-0.035%	1,650,260	+20.870%
2025-08-27	28.6500	28.8000	28.630000	28.7600	+0.279%	2,386,577	+20.828%
2025-08-26	28.5500	28.6900	28.542600	28.6800	+0.350%	1,653,539	+21.165%
2025-08-25	28.7300	28.7800	28.580000	28.5800	-0.729%	2,883,259	+21.589%
2025-08-22	28.5100	28.8800	28.510000	28.7900	+1.409%	3,102,256	+20.702%
2025-08-21	28.3900	28.4499	28.290000	28.3900	-0.316%	1,455,217	+22.402%
2025-08-20	28.4300	28.5400	28.380000	28.4800	+0.282%	4,974,939	+22.015%
2025-08-19	28.2800	28.5116	28.280000	28.4000	+0.460%	2,821,345	+22.359%
2025-08-18	28.2300	28.3184	28.220000	28.2700	0.000%	2,500,895	+22.922%
2025-08-15	28.4000	28.4000	28.235000	28.2700	-0.352%	3,855,450	+22.922%
2025-08-14	28.3300	28.3900	28.215000	28.3700	-0.281%	2,647,030	+22.489%
2025-08-13	28.2900	28.4650	28.270000	28.4500	+0.744%	3,647,798	+22.144%
2025-08-12	28.0300	28.2400	28.015000	28.2400	+1.074%	2,021,648	+23.052%
2025-08-11	28.0400	28.1100	27.890000	27.9400	-0.179%	3,968,092	+24.374%
2025-08-08	27.9200	28.0581	27.890000	27.9900	+0.539%	1,596,928	+24.151%
2025-08-07	27.9900	28.0550	27.740000	27.8400	-0.036%	2,869,795	+24.820%
2025-08-06	27.8800	27.9499	27.780000	27.8500	+0.036%	2,346,775	+24.776%
2025-08-05	27.8800	27.9450	27.745000	27.8400	-0.108%	1,776,675	+24.820%
2025-08-04	27.6800	27.8700	27.680000	27.8700	+0.942%	2,673,268	+24.686%
2025-08-01	27.6900	27.6900	27.390000	27.6100	-0.791%	2,256,562	+25.860%
2025-07-31	27.9600	28.1150	27.780000	27.8300	-0.926%	1,715,880	+24.865%
2025-07-30	28.2600	28.2800	27.940000	28.0900	-0.602%	1,667,417	+23.710%
2025-07-29	28.2800	28.3127	28.193600	28.2600	0.000%	2,626,391	+22.965%
2025-07-28	28.3700	28.3800	28.207100	28.2600	-0.458%	2,266,105	+22.965%
2025-07-25	28.3100	28.3960	28.204800	28.3900	+0.318%	1,963,978	+22.402%
2025-07-24	28.3200	28.4000	28.270000	28.3000	-0.352%	2,877,646	+22.792%
2025-07-23	28.2600	28.4000	28.237400	28.4000	+0.852%	3,084,471	+22.359%
2025-07-22	27.9500	28.2050	27.950000	28.1600	+0.715%	2,144,499	+23.402%
2025-07-21	28.0500	28.1400	27.945000	27.9600	-0.107%	1,210,212	+24.285%
2025-07-18	28.1000	28.1175	27.940200	27.9900	-0.143%	1,024,833	+24.151%
2025-07-17	27.7900	28.0400	27.785000	28.0300	+0.719%	1,134,272	+23.974%
2025-07-16	27.8000	27.8500	27.535000	27.8300	+0.469%	1,603,929	+24.865%
2025-07-15	28.0600	28.0800	27.700000	27.7000	-1.283%	1,356,152	+25.451%
2025-07-14	27.9700	28.0656	27.910000	28.0600	+0.179%	1,635,294	+23.842%
2025-07-11	28.0400	28.0700	27.940000	28.0100	-0.674%	1,291,169	+24.063%
2025-07-10	28.0100	28.2600	27.990000	28.2000	+0.678%	1,235,172	+23.227%
2025-07-09	28.0200	28.0449	27.875000	28.0100	+0.251%	1,313,262	+24.063%
2025-07-08	27.9300	28.0367	27.910000	27.9400	-0.072%	3,416,578	+24.374%
2025-07-07	28.1000	28.1600	27.835000	27.9600	-0.710%	1,438,886	+24.285%
2025-07-03	28.0600	28.2200	28.050000	28.1600	+0.500%	709,164	+23.402%
2025-07-02	27.9500	28.0200	27.859900	28.0200	+0.250%	1,110,329	+24.019%
2025-07-01	27.6300	28.0262	27.630000	27.9500	+1.012%	1,934,625	+24.329%
2025-06-30	27.6100	27.6950	27.525000	27.6700	+0.472%	1,774,210	+25.587%
2025-06-27	27.4800	27.6600	27.420000	27.5400	+0.364%	2,606,861	+26.180%
2025-06-26	27.3000	27.4550	27.300000	27.4400	+0.734%	1,625,975	+26.640%
2025-06-25	27.3900	27.3900	27.215000	27.2400	-1.233%	2,444,106	+27.570%
2025-06-24	27.4400	27.6199	27.399900	27.5800	+0.915%	2,689,850	+25.997%
2025-06-23	27.1500	27.3484	27.010000	27.3300	+0.737%	1,371,078	+27.150%
2025-06-20	27.1800	27.2500	27.080000	27.1300	+0.185%	1,282,671	+28.087%
2025-06-18	27.0600	27.2350	27.040000	27.0800	+0.185%	1,449,099	+28.323%
2025-06-17	27.1600	27.2300	27.005000	27.0300	-0.807%	1,334,845	+28.561%
2025-06-16	27.2300	27.3890	27.200000	27.2500	+0.591%	1,203,055	+27.523%
2025-06-13	27.1400	27.3099	27.030000	27.0900	-0.842%	1,388,971	+28.276%
2025-06-12	27.1500	27.3300	27.089800	27.3200	+0.441%	1,271,971	+27.196%
2025-06-11	27.3000	27.3000	27.120000	27.2000	-0.183%	1,525,375	+27.757%
2025-06-10	27.1600	27.3000	27.140000	27.2500	+0.479%	1,183,548	+27.523%
2025-06-09	27.1700	27.2400	27.030000	27.1200	+0.037%	1,386,185	+28.134%
2025-06-06	27.0700	27.1700	27.010000	27.1100	+0.968%	1,410,549	+28.181%
2025-06-05	26.9400	26.9750	26.785000	26.8500	-0.149%	1,484,737	+29.423%
2025-06-04	27.0800	27.0800	26.890000	26.8900	-0.481%	1,920,121	+29.230%
2025-06-03	26.8200	27.0350	26.750000	27.0200	+0.596%	1,455,633	+28.608%
2025-06-02	26.7600	26.8600	26.525000	26.8600	+0.224%	1,798,289	+29.375%
2025-05-30	26.7100	26.8865	26.600000	26.8000	+0.037%	2,006,679	+29.664%
2025-05-29	26.7700	26.7900	26.550000	26.7900	+0.450%	1,690,470	+29.713%
2025-05-28	26.9000	26.9099	26.630000	26.6700	-0.744%	1,210,013	+30.296%
2025-05-27	26.6800	26.8900	26.590000	26.8700	+1.550%	2,552,601	+29.326%
2025-05-23	26.2600	26.5198	26.210000	26.4600	-0.151%	1,524,332	+31.330%
2025-05-22	26.5100	26.6400	26.360000	26.5000	-0.226%	1,488,384	+31.132%
2025-05-21	26.9300	26.9581	26.560000	26.5600	-1.884%	1,954,293	+30.836%
2025-05-20	27.0600	27.1700	26.990000	27.0700	-0.295%	878,499	+28.371%
2025-05-19	26.9200	27.1700	26.920000	27.1500	+0.074%	1,165,224	+27.993%
2025-05-16	26.9000	27.1300	26.855000	27.1300	+0.818%	1,226,407	+28.087%
2025-05-15	26.5600	26.9250	26.560000	26.9100	+1.280%	1,243,966	+29.134%
2025-05-14	26.7100	26.7100	26.520000	26.5700	-0.636%	2,245,615	+30.787%
2025-05-13	26.7400	26.8499	26.720000	26.7400	-0.075%	1,527,829	+29.955%
2025-05-12	26.7700	26.7800	26.605000	26.7600	+2.176%	1,319,795	+29.858%
2025-05-09	26.2600	26.2801	26.130000	26.1900	-0.038%	1,092,681	+32.684%
2025-05-08	26.2000	26.4457	26.110000	26.2000	+0.499%	954,495	+32.634%
2025-05-07	26.0000	26.1800	25.940000	26.0700	+0.656%	991,298	+33.295%
2025-05-06	25.8800	26.0755	25.815000	25.9000	-0.576%	1,130,737	+34.170%
2025-05-05	26.0300	26.1899	25.949900	26.0500	-0.535%	1,078,219	+33.397%
2025-05-02	26.0700	26.2699	26.010000	26.1900	+1.512%	972,140	+32.684%
2025-05-01	25.8100	25.9800	25.670000	25.8000	+0.039%	1,136,315	+34.690%
2025-04-30	25.6300	25.9000	25.320000	25.7900	0.000%	1,047,500	+34.742%
2025-04-29	25.5500	25.8500	25.550000	25.7900	+0.546%	927,666	+34.742%
2025-04-28	25.6000	25.7450	25.435000	25.6500	+0.391%	974,544	+35.478%
2025-04-25	25.5400	25.5700	25.350000	25.5500	-0.234%	1,287,535	+36.008%
2025-04-24	25.2900	25.6300	25.170000	25.6100	+1.305%	3,207,049	+35.689%
2025-04-23	25.4900	25.7100	25.190000	25.2800	+0.797%	1,292,737	+37.460%
2025-04-22	24.7400	25.1200	24.720000	25.0800	+2.242%	1,762,323	+38.557%
2025-04-21	24.8400	24.8600	24.260000	24.5300	-1.841%	1,291,190	+41.663%
2025-04-17	24.7600	25.1900	24.760000	24.9900	+1.133%	1,547,246	+39.056%
2025-04-16	24.9900	25.1300	24.575000	24.7100	-1.278%	1,290,946	+40.631%
2025-04-15	25.1800	25.3400	25.030000	25.0300	-0.398%	1,592,474	+38.833%
2025-04-14	25.1000	25.2650	24.920000	25.1300	+1.208%	1,792,294	+38.281%
2025-04-11	24.4400	24.9208	24.210000	24.8300	+1.471%	3,250,355	+39.952%
2025-04-10	24.8200	24.8200	23.840000	24.4700	-2.742%	3,140,275	+42.011%
2025-04-09	23.2700	25.2850	23.170000	25.1600	+6.837%	4,224,857	+38.116%
2025-04-08	24.5700	24.6600	23.240000	23.5500	-1.588%	4,303,065	+47.558%
2025-04-07	23.5000	24.7300	23.080000	23.9300	-0.705%	6,927,631	+45.215%
2025-04-04	25.0800	25.1355	24.090600	24.1000	-5.933%	2,760,341	+44.191%
2025-04-03	26.0700	26.2100	25.610000	25.6200	-4.188%	2,287,146	+35.636%
2025-04-02	26.3600	26.7650	26.360000	26.7400	+0.640%	2,159,570	+29.955%
2025-04-01	26.5200	26.6500	26.295000	26.5700	-0.038%	1,533,532	+30.787%
2025-03-31	26.1600	26.7100	26.158700	26.5800	+0.988%	2,745,731	+30.737%
2025-03-28	26.5900	26.6550	26.250000	26.3200	-1.238%	1,483,881	+32.029%
2025-03-27	26.6700	26.7700	26.535000	26.6500	-0.225%	1,120,881	+30.394%
2025-03-26	26.7500	26.8800	26.630000	26.7100	-0.410%	1,053,067	+30.101%
2025-03-25	26.9100	26.9400	26.710000	26.8200	-0.186%	1,251,034	+29.567%
2025-03-24	26.7300	26.9350	26.730000	26.8700	+1.243%	994,853	+29.326%
2025-03-21	26.5200	26.6150	26.360000	26.5400	-0.636%	1,277,181	+30.934%
2025-03-20	26.6300	26.8350	26.600000	26.7100	-0.224%	976,608	+30.101%
2025-03-19	26.6100	26.8750	26.540000	26.7700	+0.753%	1,187,660	+29.809%
2025-03-18	26.6200	26.6750	26.475000	26.5700	-0.375%	1,422,561	+30.787%
2025-03-17	26.2900	26.7600	26.290000	26.6700	+1.253%	1,598,242	+30.296%
2025-03-14	26.0600	26.3754	25.995000	26.3400	+1.699%	1,690,152	+31.929%
2025-03-13	26.0700	26.2062	25.830000	25.9000	-0.614%	1,920,192	+34.170%
2025-03-12	26.2900	26.3000	25.920000	26.0600	-0.534%	6,394,388	+33.346%
2025-03-11	26.5000	26.5268	26.080000	26.2000	-1.318%	2,373,001	+32.634%
2025-03-10	26.6400	26.9350	26.360000	26.5500	-1.374%	1,985,404	+30.885%
2025-03-07	26.6200	26.9700	26.565000	26.9200	+0.862%	1,774,754	+29.086%
2025-03-06	26.7300	26.8600	26.550000	26.6900	-0.965%	2,173,289	+30.199%
2025-03-05	26.7000	27.0399	26.620000	26.9500	+0.785%	2,354,335	+28.942%
2025-03-04	27.1600	27.1750	26.700000	26.7400	-2.087%	3,151,652	+29.955%
2025-03-03	27.6200	27.7299	27.150000	27.3100	-0.835%	1,809,971	+27.243%
2025-02-28	27.2400	27.5550	27.110000	27.5400	+1.399%	1,403,350	+26.180%
2025-02-27	27.2400	27.4700	27.155000	27.1600	-0.294%	1,418,413	+27.946%
2025-02-26	27.3700	27.4600	27.194200	27.2400	-0.366%	1,587,897	+27.570%
2025-02-25	27.3500	27.4600	27.205000	27.3400	+0.183%	1,462,709	+27.103%
2025-02-24	27.2900	27.4279	27.250000	27.2900	+0.184%	994,272	+27.336%
2025-02-21	27.5200	27.5324	27.183300	27.2400	-0.945%	1,470,519	+27.570%
2025-02-20	27.5200	27.5400	27.343100	27.5000	-0.362%	1,150,661	+26.364%
2025-02-19	27.4700	27.6350	27.430000	27.6000	+0.327%	1,143,615	+25.906%
2025-02-18	27.3200	27.5100	27.290000	27.5100	+0.769%	1,660,219	+26.318%
2025-02-14	27.4100	27.4989	27.293800	27.3000	-0.219%	1,254,710	+27.289%

.dark-mode .xgrMXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgrMXR{ color: #333333; background-color: white; border: 2px solid #333333; }SCHVSchwab U.S. Large-Cap Value ETFstock NYSE ETF

SCHV
Schwab U.S. Large-Cap Value ETF
stock NYSE ETF