Skip to main content
SCHV logo

Schwab U.S. Large-Cap Value ETF

SCHVNYSEARCACharles SchwabEquity

$34.15Today:- (-)1Y +17.96%

As of Oct 16, 2026 close

Assets (AUM)
$15.31B
Expense ratio
0.04%
Dividend yield
1.83%
Holdings
572
52-week range
$28.29$35.49
Volume (live)
-
Avg. volume (3M)
3.05M

SCHV ETF Historical Prices: Schwab U.S. Large-Cap Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SCHV Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SCHV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SCHV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.2534.4134.0634.1534.153.27M
Oct 15, 202634.0634.1934.0234.1634.163.21M
Oct 14, 202633.8433.9333.7633.9233.923.35M
Oct 13, 202634.0634.1133.8433.9833.982.27M
Oct 12, 202634.0034.0433.9434.0434.041.88M
Oct 9, 202633.7933.9733.7933.9333.931.93M
Oct 8, 202633.4833.8233.4833.8133.813.28M
Oct 7, 202633.6233.6933.5333.5833.583.69M
Oct 6, 202633.6933.8733.6933.7933.792.33M
Oct 5, 202633.4933.6833.3333.6233.624.36M
Oct 2, 202633.5433.6633.4733.5433.543.19M
Oct 1, 202633.3033.4333.1233.3833.384.43M
Sep 30, 202633.5633.6233.2933.3133.314.09M
Sep 29, 202633.5333.5933.4033.5133.513.40M
Sep 28, 202633.6933.7333.5033.5533.553.81M
Sep 25, 202633.7133.8633.6333.8133.813.36M
Sep 24, 202633.7633.8533.6333.6833.682.71M
Sep 23, 202634.0034.0233.7833.8233.822.53M
Sep 22, 202634.2534.3034.0834.1734.013.33M
Sep 21, 202634.1834.3134.0734.2134.052.34M
Sep 18, 202634.0034.0533.8834.0233.862.40M
Sep 17, 202634.1634.1733.9834.0533.892.20M
Sep 16, 202634.2034.2033.6133.8133.652.80M
Sep 15, 202634.2134.2134.0034.1133.952.57M
Sep 14, 202634.2234.3034.1134.1634.003.78M
Sep 11, 202634.5334.5634.3934.4934.332.62M
Sep 10, 202634.3534.4234.1934.2234.063.23M
Sep 9, 202634.5934.6734.5134.5334.372.80M
Sep 8, 202634.8134.8534.6334.6534.483.95M
Sep 4, 202634.6734.8834.6534.8234.652.74M
Sep 3, 202634.6334.7734.4334.7634.592.78M
Sep 2, 202634.3834.5534.3434.5234.362.47M
Sep 1, 202634.4934.5634.2434.3234.162.50M
Aug 31, 202634.5334.6034.4434.5134.352.92M
Aug 28, 202634.8034.8134.5534.6134.442.41M
Aug 27, 202634.9134.9134.6734.7734.602.29M
Aug 26, 202634.8635.0334.8634.9534.783.00M
Aug 25, 202635.0035.0034.7934.9134.742.42M
Aug 24, 202634.8734.9034.7334.8834.712.31M
Aug 21, 202634.9935.0234.8834.9434.772.14M
Aug 20, 202634.8935.0634.7734.8034.632.14M
Aug 19, 202635.3035.3435.0035.0434.876.00M
Aug 18, 202635.2035.3035.0635.0834.912.18M
Aug 17, 202635.3635.4835.3235.3235.153.20M
Aug 14, 202635.3635.4335.3035.3735.202.89M
Aug 13, 202635.2635.4435.2235.3335.163.07M
Aug 12, 202635.1035.2435.0235.1935.022.59M
Aug 11, 202634.9235.0134.8734.9134.742.24M
Aug 10, 202634.8634.9434.8034.8634.693.81M
Aug 7, 202634.7834.8834.6134.8634.693.06M
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Schwab U.S. Large-Cap Value ETF Historical Prices

What is OHLC data for SCHV?

OHLC stands for Open, High, Low, Close - the four key price points for SCHV during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SCHV?

The adjusted close price for SCHV is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SCHV price history go?

SCHV historical price data is available from the ETF's inception on Dec 10, 2009. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SCHV data?

SCHV historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SCHV?

Trading volume for SCHV indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.