SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.67	29.78	29.63	29.64	29.64	0.03%	2,773,493
Dec 4, 2025	29.62	29.70	29.56	29.63	29.63	0.03%	2,651,609
Dec 3, 2025	29.42	29.65	29.41	29.62	29.62	0.85%	4,085,388
Dec 2, 2025	29.45	29.45	29.28	29.37	29.37	-0.03%	3,920,484
Dec 1, 2025	29.41	29.57	29.36	29.38	29.38	-0.64%	3,184,179
Nov 28, 2025	29.41	29.61	29.39	29.57	29.57	0.65%	1,150,487
Nov 26, 2025	29.21	29.49	29.21	29.38	29.38	0.72%	4,189,083
Nov 25, 2025	28.83	29.21	28.82	29.17	29.17	1.28%	3,350,703
Nov 24, 2025	28.75	28.87	28.61	28.80	28.80	0.35%	3,610,576
Nov 21, 2025	28.41	28.84	28.35	28.70	28.70	1.41%	3,954,581
Nov 20, 2025	28.87	28.97	28.29	28.30	28.30	-1.15%	4,528,387
Nov 19, 2025	28.67	28.74	28.51	28.63	28.63	-0.10%	2,597,570
Nov 18, 2025	28.58	28.83	28.53	28.66	28.66	-0.03%	3,959,821
Nov 17, 2025	28.96	29.05	28.58	28.67	28.67	-1.10%	5,392,633
Nov 14, 2025	28.90	29.14	28.84	28.99	28.99	-0.31%	2,632,920
Nov 13, 2025	29.34	29.41	29.05	29.08	29.08	-1.05%	3,469,274
Nov 12, 2025	29.31	29.48	29.31	29.39	29.39	0.38%	3,358,111
Nov 11, 2025	29.14	29.33	29.09	29.28	29.28	0.62%	2,889,611
Nov 10, 2025	29.05	29.15	28.88	29.10	29.10	0.52%	3,452,856
Nov 7, 2025	28.71	28.95	28.64	28.95	28.95	0.70%	3,714,569
Nov 6, 2025	28.82	28.92	28.69	28.75	28.75	-0.35%	2,887,149
Nov 5, 2025	28.69	28.95	28.69	28.85	28.85	0.70%	2,506,611
Nov 4, 2025	28.59	28.73	28.54	28.65	28.65	-0.49%	3,340,988
Nov 3, 2025	28.90	28.90	28.58	28.79	28.79	-0.42%	2,671,986
Oct 31, 2025	28.82	28.99	28.76	28.91	28.91	0.10%	2,767,141
Oct 30, 2025	28.86	29.15	28.85	28.88	28.88	-0.35%	5,834,874
Oct 29, 2025	29.18	29.22	28.90	28.98	28.98	-0.86%	3,101,362
Oct 28, 2025	29.42	29.42	29.22	29.23	29.23	-0.75%	3,568,362
Oct 27, 2025	29.42	29.47	29.36	29.45	29.45	0.41%	2,195,077
Oct 24, 2025	29.38	29.42	29.31	29.33	29.33	0.45%	2,690,085
Oct 23, 2025	29.11	29.25	29.05	29.20	29.20	0.38%	2,555,846
Oct 22, 2025	29.22	29.22	28.96	29.09	29.09	-0.38%	4,911,963
Oct 21, 2025	29.19	29.31	29.12	29.20	29.20	0.03%	2,489,452
Oct 20, 2025	29.08	29.21	29.07	29.19	29.19	0.79%	2,686,891
Oct 17, 2025	28.85	29.01	28.80	28.96	28.96	0.45%	3,817,297
Oct 16, 2025	29.15	29.17	28.75	28.83	28.83	-0.96%	4,052,148
Oct 15, 2025	29.15	29.33	28.90	29.11	29.11	0.34%	3,924,622
Oct 14, 2025	28.59	29.14	28.56	29.01	29.01	0.83%	3,587,208
Oct 13, 2025	28.62	28.84	28.62	28.77	28.77	1.09%	1,829,585
Oct 10, 2025	29.07	29.13	28.45	28.46	28.46	-1.83%	2,965,818
Oct 9, 2025	29.22	29.24	28.93	28.99	28.99	-0.62%	2,436,974
Oct 8, 2025	29.17	29.23	29.05	29.17	29.17	0.10%	1,400,309
Oct 7, 2025	29.29	29.31	29.07	29.14	29.14	-0.31%	3,120,667
Oct 6, 2025	29.35	29.36	29.19	29.23	29.23	-0.10%	1,950,070
Oct 3, 2025	29.20	29.40	29.17	29.26	29.26	0.41%	2,023,256
Oct 2, 2025	29.10	29.21	29.04	29.14	29.14	-0.10%	2,290,462
Oct 1, 2025	29.05	29.20	29.03	29.17	29.17	0.21%	2,776,547
Sep 30, 2025	28.99	29.14	28.91	29.11	29.11	0.28%	2,659,194
Sep 29, 2025	29.13	29.13	28.94	29.03	29.03	0.03%	3,072,118
Sep 26, 2025	28.88	29.05	28.87	29.02	29.02	0.83%	2,120,977