SCHV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	29.13	29.13	28.96	28.99	-	-0.12%	740,187
Sep 26, 2025	28.88	29.05	28.87	29.02	29.02	0.83%	2,120,977
Sep 25, 2025	28.86	28.89	28.69	28.78	28.78	-0.48%	3,115,150
Sep 24, 2025	29.01	29.05	28.90	28.92	28.92	-0.79%	3,057,720
Sep 23, 2025	29.10	29.30	29.09	29.15	29.00	0.21%	2,201,574
Sep 22, 2025	28.99	29.15	28.96	29.09	28.94	0.14%	2,285,991
Sep 19, 2025	29.12	29.18	28.96	29.05	28.90	-0.17%	2,793,740
Sep 18, 2025	29.02	29.16	28.95	29.10	28.95	0.48%	3,512,689
Sep 17, 2025	28.90	29.18	28.81	28.96	28.81	0.35%	3,244,460
Sep 16, 2025	28.94	28.99	28.79	28.86	28.71	-0.07%	2,477,125
Sep 15, 2025	29.01	29.03	28.85	28.88	28.73	-0.21%	2,631,707
Sep 12, 2025	29.08	29.13	28.92	28.94	28.79	-0.72%	2,073,675
Sep 11, 2025	28.83	29.16	28.83	29.15	29.00	1.22%	3,129,340
Sep 10, 2025	28.77	28.89	28.71	28.80	28.65	0.52%	4,048,622
Sep 9, 2025	28.61	28.68	28.57	28.65	28.50	-0.03%	3,558,511
Sep 8, 2025	28.65	28.66	28.48	28.66	28.51	-	4,659,184
Sep 5, 2025	28.78	28.88	28.54	28.66	28.51	-0.28%	4,238,071
Sep 4, 2025	28.58	28.76	28.51	28.74	28.59	0.77%	2,257,760
Sep 3, 2025	28.58	28.63	28.39	28.52	28.38	-0.45%	3,936,909
Sep 2, 2025	28.57	28.65	28.43	28.65	28.50	-0.35%	11,895,244
Aug 29, 2025	28.76	28.83	28.67	28.75	28.60	-	2,972,973
Aug 28, 2025	28.79	28.79	28.65	28.75	28.60	-0.03%	1,650,260
Aug 27, 2025	28.65	28.80	28.63	28.76	28.61	0.28%	2,386,577
Aug 26, 2025	28.55	28.69	28.54	28.68	28.53	0.35%	1,653,539
Aug 25, 2025	28.73	28.78	28.58	28.58	28.44	-0.73%	2,883,259
Aug 22, 2025	28.51	28.88	28.51	28.79	28.64	1.41%	3,102,256
Aug 21, 2025	28.39	28.45	28.29	28.39	28.25	-0.32%	1,455,217
Aug 20, 2025	28.43	28.54	28.38	28.48	28.34	0.28%	4,974,939
Aug 19, 2025	28.28	28.51	28.28	28.40	28.26	0.46%	2,821,345
Aug 18, 2025	28.23	28.32	28.22	28.27	28.13	-	2,500,895
Aug 15, 2025	28.40	28.40	28.24	28.27	28.13	-0.35%	3,855,450
Aug 14, 2025	28.33	28.39	28.22	28.37	28.23	-0.28%	2,647,030
Aug 13, 2025	28.29	28.47	28.27	28.45	28.31	0.74%	3,647,798
Aug 12, 2025	28.03	28.24	28.02	28.24	28.10	1.07%	2,021,648
Aug 11, 2025	28.04	28.11	27.89	27.94	27.80	-0.18%	3,968,092
Aug 8, 2025	27.92	28.06	27.89	27.99	27.85	0.54%	1,596,928
Aug 7, 2025	27.99	28.06	27.74	27.84	27.70	-0.04%	2,869,795
Aug 6, 2025	27.88	27.95	27.78	27.85	27.71	0.04%	2,346,775
Aug 5, 2025	27.88	27.95	27.75	27.84	27.70	-0.11%	1,776,675
Aug 4, 2025	27.68	27.87	27.68	27.87	27.73	0.94%	2,673,268
Aug 1, 2025	27.69	27.69	27.39	27.61	27.47	-0.79%	2,256,562
Jul 31, 2025	27.96	28.12	27.78	27.83	27.69	-0.93%	1,715,880
Jul 30, 2025	28.26	28.28	27.94	28.09	27.95	-0.60%	1,667,417
Jul 29, 2025	28.28	28.31	28.19	28.26	28.12	-	2,626,391
Jul 28, 2025	28.37	28.38	28.21	28.26	28.12	-0.46%	2,266,105
Jul 25, 2025	28.31	28.40	28.21	28.39	28.25	0.32%	1,963,978
Jul 24, 2025	28.32	28.40	28.27	28.30	28.16	-0.35%	2,877,646
Jul 23, 2025	28.26	28.40	28.24	28.40	28.26	0.85%	3,084,471
Jul 22, 2025	27.95	28.21	27.95	28.16	28.02	0.72%	2,144,499
Jul 21, 2025	28.05	28.14	27.95	27.96	27.82	-0.11%	1,210,212