Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,640.92 +556.88 (+0.84%) CMC Crypto 200
1,441.35 +17.25 (+1.21%)
Schwab U.S. Large-Cap Value ETF (SCHV)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 72.99 | 73.55 | 72.95 | 73.42 | 73.42 | 611,600 |
| 22 Apr 2024 | 72.58 | 73.26 | 72.27 | 72.86 | 72.86 | 265,600 |
| 19 Apr 2024 | 71.88 | 72.41 | 71.88 | 72.32 | 72.32 | 340,500 |
| 18 Apr 2024 | 71.96 | 72.26 | 71.61 | 71.82 | 71.82 | 365,300 |
| 17 Apr 2024 | 72.13 | 72.21 | 71.52 | 71.74 | 71.74 | 645,300 |
| 16 Apr 2024 | 72.31 | 72.31 | 71.73 | 71.83 | 71.83 | 291,600 |
| 15 Apr 2024 | 73.41 | 73.55 | 72.07 | 72.25 | 72.25 | 382,400 |
| 12 Apr 2024 | 73.40 | 73.49 | 72.47 | 72.67 | 72.67 | 319,700 |
| 11 Apr 2024 | 74.04 | 74.10 | 73.34 | 73.74 | 73.74 | 350,200 |
| 10 Apr 2024 | 74.00 | 74.31 | 73.56 | 73.89 | 73.89 | 409,900 |
| 09 Apr 2024 | 74.97 | 75.06 | 74.33 | 74.91 | 74.91 | 315,200 |
| 08 Apr 2024 | 74.80 | 74.97 | 74.73 | 74.80 | 74.80 | 344,600 |
| 05 Apr 2024 | 74.34 | 74.94 | 74.22 | 74.76 | 74.76 | 435,500 |
| 04 Apr 2024 | 75.46 | 75.64 | 74.15 | 74.25 | 74.25 | 367,700 |
| 03 Apr 2024 | 75.01 | 75.29 | 74.85 | 75.02 | 75.02 | 334,700 |
| 02 Apr 2024 | 75.19 | 75.30 | 74.94 | 75.17 | 75.17 | 290,700 |
| 01 Apr 2024 | 76.03 | 76.03 | 75.47 | 75.56 | 75.56 | 694,100 |
| 28 Mar 2024 | 75.81 | 76.13 | 75.75 | 75.98 | 75.98 | 321,100 |
| 27 Mar 2024 | 74.90 | 75.71 | 74.85 | 75.68 | 75.68 | 667,900 |
| 26 Mar 2024 | 74.75 | 74.80 | 74.49 | 74.54 | 74.54 | 679,900 |
| 25 Mar 2024 | 74.70 | 74.95 | 74.56 | 74.62 | 74.62 | 298,800 |
| 22 Mar 2024 | 75.17 | 75.24 | 74.70 | 74.70 | 74.70 | 338,600 |
| 21 Mar 2024 | 74.91 | 75.39 | 74.85 | 75.15 | 75.15 | 500,200 |
| 20 Mar 2024 | 73.92 | 74.66 | 73.85 | 74.59 | 74.59 | 842,800 |
| 20 Mar 2024 | 0.394 Dividend | |||||
| 19 Mar 2024 | 73.97 | 74.42 | 73.95 | 74.42 | 74.03 | 284,000 |
| 18 Mar 2024 | 74.04 | 74.21 | 73.79 | 74.02 | 73.63 | 239,900 |
| 15 Mar 2024 | 73.60 | 74.06 | 73.60 | 73.87 | 73.48 | 470,900 |
| 14 Mar 2024 | 74.48 | 74.50 | 73.53 | 73.97 | 73.58 | 351,900 |
| 13 Mar 2024 | 74.39 | 74.67 | 74.26 | 74.46 | 74.07 | 420,500 |
| 12 Mar 2024 | 74.27 | 74.46 | 73.97 | 74.30 | 73.91 | 419,500 |
| 11 Mar 2024 | 73.74 | 74.13 | 73.55 | 74.13 | 73.74 | 351,500 |
| 08 Mar 2024 | 74.00 | 74.26 | 73.80 | 73.88 | 73.49 | 588,000 |
| 07 Mar 2024 | 73.92 | 74.11 | 73.82 | 73.88 | 73.49 | 578,600 |
| 06 Mar 2024 | 73.52 | 73.87 | 73.36 | 73.62 | 73.23 | 463,900 |
| 05 Mar 2024 | 73.27 | 73.65 | 72.93 | 73.20 | 72.81 | 520,000 |
| 04 Mar 2024 | 73.17 | 73.54 | 73.11 | 73.36 | 72.97 | 684,700 |
| 01 Mar 2024 | 72.96 | 73.27 | 72.73 | 73.21 | 72.82 | 582,000 |
| 29 Feb 2024 | 73.00 | 73.07 | 72.68 | 72.90 | 72.51 | 311,700 |
| 28 Feb 2024 | 72.57 | 72.94 | 72.53 | 72.74 | 72.35 | 621,700 |
| 27 Feb 2024 | 72.64 | 72.70 | 72.44 | 72.67 | 72.29 | 744,200 |
| 26 Feb 2024 | 72.78 | 72.97 | 72.43 | 72.47 | 72.09 | 913,200 |
| 23 Feb 2024 | 72.67 | 73.00 | 72.66 | 72.78 | 72.39 | 668,800 |
| 22 Feb 2024 | 72.23 | 72.74 | 72.13 | 72.59 | 72.21 | 826,400 |
| 21 Feb 2024 | 71.65 | 72.07 | 71.59 | 72.07 | 71.69 | 1,302,600 |
| 20 Feb 2024 | 71.60 | 71.94 | 71.56 | 71.70 | 71.32 | 515,100 |
| 16 Feb 2024 | 71.79 | 72.15 | 71.64 | 71.79 | 71.41 | 383,500 |
| 15 Feb 2024 | 71.30 | 72.03 | 71.28 | 71.99 | 71.61 | 317,800 |
| 14 Feb 2024 | 70.85 | 71.10 | 70.61 | 71.03 | 70.65 | 363,600 |
| 13 Feb 2024 | 70.92 | 71.02 | 70.05 | 70.57 | 70.20 | 424,800 |
| 12 Feb 2024 | 71.14 | 71.72 | 71.14 | 71.56 | 71.18 | 476,600 |
| 09 Feb 2024 | 71.16 | 71.16 | 70.82 | 71.16 | 70.78 | 425,600 |
| 08 Feb 2024 | 70.97 | 71.15 | 70.76 | 71.09 | 70.71 | 314,500 |
| 07 Feb 2024 | 70.98 | 71.08 | 70.73 | 70.98 | 70.60 | 310,500 |
| 06 Feb 2024 | 70.42 | 70.82 | 70.39 | 70.77 | 70.40 | 268,900 |
| 05 Feb 2024 | 70.59 | 70.65 | 70.12 | 70.33 | 69.96 | 345,900 |
| 02 Feb 2024 | 70.77 | 71.22 | 70.39 | 70.90 | 70.52 | 639,300 |
| 01 Feb 2024 | 70.42 | 71.02 | 70.09 | 71.00 | 70.62 | 340,800 |
| 31 Jan 2024 | 71.02 | 71.10 | 70.29 | 70.29 | 69.92 | 363,100 |
| 30 Jan 2024 | 70.70 | 71.08 | 70.58 | 71.03 | 70.65 | 352,900 |
| 29 Jan 2024 | 70.47 | 70.80 | 70.32 | 70.77 | 70.40 | 316,400 |
| 26 Jan 2024 | 70.48 | 70.65 | 70.35 | 70.54 | 70.17 | 310,700 |
| 25 Jan 2024 | 70.24 | 70.55 | 70.04 | 70.55 | 70.18 | 320,400 |
| 24 Jan 2024 | 70.28 | 70.35 | 69.75 | 69.76 | 69.39 | 365,000 |
| 23 Jan 2024 | 70.00 | 70.13 | 69.83 | 70.09 | 69.72 | 319,600 |
| 22 Jan 2024 | 69.80 | 70.15 | 69.76 | 69.89 | 69.52 | 532,700 |
| 19 Jan 2024 | 69.31 | 69.86 | 68.93 | 69.71 | 69.34 | 351,000 |
| 18 Jan 2024 | 68.90 | 69.15 | 68.52 | 69.12 | 68.75 | 347,400 |
| 17 Jan 2024 | 68.81 | 69.18 | 68.54 | 68.82 | 68.46 | 355,900 |
| 16 Jan 2024 | 69.44 | 69.47 | 69.06 | 69.25 | 68.88 | 526,800 |
| 12 Jan 2024 | 70.00 | 70.18 | 69.55 | 69.76 | 69.39 | 282,300 |
| 11 Jan 2024 | 69.96 | 69.96 | 69.27 | 69.71 | 69.34 | 380,500 |
| 10 Jan 2024 | 69.87 | 70.08 | 69.70 | 69.97 | 69.60 | 312,700 |
| 09 Jan 2024 | 69.88 | 70.00 | 69.73 | 69.86 | 69.49 | 285,400 |
| 08 Jan 2024 | 69.66 | 70.30 | 69.51 | 70.26 | 69.89 | 482,400 |
| 05 Jan 2024 | 69.56 | 70.14 | 69.54 | 69.83 | 69.46 | 294,500 |
| 04 Jan 2024 | 69.76 | 70.13 | 69.61 | 69.64 | 69.27 | 376,200 |
| 03 Jan 2024 | 70.06 | 70.11 | 69.64 | 69.70 | 69.33 | 347,800 |
| 02 Jan 2024 | 69.77 | 70.50 | 69.75 | 70.32 | 69.95 | 602,000 |
| 29 Dec 2023 | 70.15 | 70.29 | 69.86 | 70.10 | 69.73 | 326,600 |
| 28 Dec 2023 | 70.12 | 70.33 | 70.11 | 70.24 | 69.87 | 290,800 |
| 27 Dec 2023 | 70.07 | 70.23 | 69.91 | 70.14 | 69.77 | 356,900 |
| 26 Dec 2023 | 69.75 | 70.24 | 69.70 | 70.04 | 69.67 | 414,000 |
| 22 Dec 2023 | 69.60 | 69.94 | 69.43 | 69.69 | 69.32 | 551,400 |
| 21 Dec 2023 | 69.19 | 69.46 | 68.87 | 69.40 | 69.03 | 446,000 |
| 20 Dec 2023 | 69.64 | 69.91 | 68.77 | 68.80 | 68.44 | 1,259,700 |
| 19 Dec 2023 | 69.50 | 69.93 | 69.49 | 69.93 | 69.56 | 444,000 |
| 18 Dec 2023 | 69.56 | 69.59 | 69.39 | 69.40 | 69.03 | 573,500 |
| 15 Dec 2023 | 69.47 | 69.61 | 69.13 | 69.29 | 68.92 | 474,600 |
| 14 Dec 2023 | 69.35 | 69.94 | 69.35 | 69.73 | 69.36 | 482,800 |
| 13 Dec 2023 | 67.68 | 68.90 | 67.56 | 68.90 | 68.54 | 407,700 |
| 12 Dec 2023 | 67.66 | 67.80 | 67.38 | 67.71 | 67.35 | 579,300 |
| 11 Dec 2023 | 67.27 | 67.74 | 67.27 | 67.73 | 67.37 | 595,900 |
| 08 Dec 2023 | 67.03 | 67.29 | 66.92 | 67.17 | 66.81 | 447,500 |
| 07 Dec 2023 | 66.94 | 67.09 | 66.75 | 66.99 | 66.64 | 307,100 |
| 06 Dec 2023 | 67.10 | 67.26 | 66.70 | 66.74 | 66.39 | 448,000 |
| 06 Dec 2023 | 0.482 Dividend | |||||
| 05 Dec 2023 | 67.61 | 67.63 | 67.27 | 67.31 | 66.47 | 386,300 |
| 04 Dec 2023 | 67.42 | 67.98 | 67.42 | 67.83 | 66.99 | 347,700 |
| 01 Dec 2023 | 66.96 | 67.78 | 66.93 | 67.74 | 66.90 | 442,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.