SCHV Historical Prices
NYSEARCA: SCHVSchwab ETFsLarge ValueETFUSD
33.93+0.12 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCHV price history
The price history for Schwab U.S. Large-Cap Value (SCHV) on this page begins on December 14, 2009, when the stock closed at $8.36; it most recently closed at $33.93 on October 5, 2026. The highest price in this record is $35.49, reached on August 17, 2026; the latest close is 4.4% below that peak. Across the 16 complete calendar years in the table, SCHV finished higher in 12 and lower in 4. Its best year was 2013 (+23.1%) and its worst was 2022 (-9.8%).
Over roughly 17 years the share price changed +305.7%, a 8.7% compound annual price return (excluding dividends). In the last 12 months alone, SCHV has gained 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHV returns
1 week
+1.29%
1 month
-2.42%
3 months
-1.49%
6 months
+6.72%
Year to date
+14.18%
1 year
+15.91%
3 years
+59.70%
5 years
+45.27%
SCHV price return, excluding dividends.
SCHV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.93 | +13.48% |
| 2025 | 29.90 | +14.17% |
| 2024 | 26.19 | +12.08% |
| 2023 | 23.37 | +6.18% |
| 2022 | 22.01 | -9.83% |
| 2021 | 24.41 | +23.00% |
| 2020 | 19.84 | -0.68% |
| 2019 | 19.98 | +19.98% |
| 2018 | 16.65 | -8.62% |
| 2017 | 18.22 | +13.68% |
| 2016 | 16.03 | +13.31% |
| 2015 | 14.15 | -3.85% |
| 2014 | 14.71 | +9.23% |
| 2013 | 13.47 | +23.13% |
| 2012 | 10.94 | +15.20% |
| 2011 | 9.50 | +0.85% |
| 2010 | 9.42 | +12.06% |
| 2009* | 8.40 | +0.48% |
SCHV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.48 | 33.82 | 33.48 | 33.81 | +0.68% | |
| 33.62 | 33.69 | 33.54 | 33.58 | -0.62% | |
| 33.69 | 33.87 | 33.69 | 33.79 | +0.51% | |
| 33.49 | 33.68 | 33.33 | 33.62 | +0.24% | |
| 33.54 | 33.66 | 33.47 | 33.54 | +0.48% | |
| 33.30 | 33.43 | 33.12 | 33.38 | +0.21% | |
| 33.56 | 33.62 | 33.29 | 33.31 | -0.60% | |
| 33.53 | 33.59 | 33.40 | 33.51 | -0.12% | |
| 33.69 | 33.73 | 33.50 | 33.55 | -0.77% | |
| 33.71 | 33.86 | 33.63 | 33.81 | +0.39% | |
| 33.76 | 33.85 | 33.64 | 33.68 | -0.41% | |
| 34.00 | 34.02 | 33.78 | 33.82 | -1.02% | |
| 34.25 | 34.30 | 34.08 | 34.17 | -0.12% | |
| 34.18 | 34.32 | 34.07 | 34.21 | +0.56% | |
| 34.00 | 34.06 | 33.88 | 34.02 | -0.09% | |
| 34.16 | 34.17 | 33.98 | 34.05 | +0.71% | |
| 34.20 | 34.20 | 33.61 | 33.81 | -0.88% | |
| 34.21 | 34.21 | 34.00 | 34.11 | -0.15% | |
| 34.22 | 34.30 | 34.11 | 34.16 | -0.96% | |
| 34.53 | 34.56 | 34.39 | 34.49 | +0.79% | |
| 34.35 | 34.42 | 34.19 | 34.22 | -0.90% | |
| 34.59 | 34.67 | 34.51 | 34.53 | -0.35% | |
| 34.81 | 34.85 | 34.63 | 34.65 | -0.49% | |
| 34.67 | 34.88 | 34.65 | 34.82 | +0.17% | |
| 34.63 | 34.77 | 34.43 | 34.76 | +0.70% | |
| 34.38 | 34.55 | 34.34 | 34.52 | +0.58% | |
| 34.49 | 34.56 | 34.24 | 34.32 | -0.55% | |
| 34.53 | 34.60 | 34.44 | 34.51 | -0.29% | |
| 34.80 | 34.82 | 34.55 | 34.61 | -0.46% | |
| 34.91 | 34.91 | 34.67 | 34.77 | -0.52% | |
| 34.86 | 35.03 | 34.86 | 34.95 | +0.11% | |
| 35.00 | 35.00 | 34.79 | 34.91 | +0.09% | |
| 34.87 | 34.90 | 34.73 | 34.88 | -0.17% | |
| 34.99 | 35.02 | 34.89 | 34.94 | +0.40% | |
| 34.89 | 35.06 | 34.77 | 34.80 | -0.68% | |
| 35.30 | 35.34 | 35.00 | 35.04 | -0.11% | |
| 35.20 | 35.30 | 35.06 | 35.08 | -0.68% | |
| 35.36 | 35.49 | 35.32 | 35.32 | -0.14% | |
| 35.36 | 35.43 | 35.30 | 35.37 | +0.11% | |
| 35.26 | 35.44 | 35.22 | 35.33 | +0.40% | |
| 35.10 | 35.25 | 35.03 | 35.19 | +0.80% | |
| 34.92 | 35.01 | 34.87 | 34.91 | +0.14% | |
| 34.86 | 34.94 | 34.80 | 34.86 | 0.00% | |
| 34.78 | 34.88 | 34.61 | 34.86 | +0.46% | |
| 34.82 | 34.86 | 34.66 | 34.70 | -0.37% | |
| 34.98 | 35.07 | 34.78 | 34.83 | -0.20% | |
| 34.50 | 34.96 | 34.39 | 34.90 | +1.81% | |
| 34.07 | 34.30 | 34.02 | 34.28 | +0.62% | |
| 34.34 | 34.37 | 33.90 | 34.07 | -0.26% | |
| 34.02 | 34.18 | 33.81 | 34.16 | +1.18% | |
| 34.30 | 34.35 | 33.75 | 33.76 | -1.57% | |
| 34.24 | 34.37 | 34.20 | 34.30 | +0.12% | |
| 34.35 | 34.48 | 34.07 | 34.26 | +0.06% | |
| 34.17 | 34.40 | 34.16 | 34.24 | +0.06% | |
| 34.09 | 34.30 | 34.02 | 34.22 | +0.12% | |
| 34.05 | 34.32 | 34.05 | 34.18 | +0.26% | |
| 33.93 | 34.15 | 33.80 | 34.09 | +1.31% | |
| 33.93 | 34.00 | 33.60 | 33.65 | -0.47% | |
| 33.83 | 34.13 | 33.76 | 33.81 | -0.56% | |
| 33.86 | 34.06 | 33.84 | 34.00 | +0.21% | |
| 34.23 | 34.30 | 33.76 | 33.93 | -0.79% | |
| 34.38 | 34.45 | 34.16 | 34.20 | -0.06% | |
| 34.29 | 34.36 | 34.13 | 34.22 | -0.49% | |
| 34.28 | 34.44 | 34.18 | 34.39 | +0.20% | |
| 34.39 | 34.52 | 34.27 | 34.32 | +0.70% | |
| 34.15 | 34.22 | 33.94 | 34.08 | -0.73% | |
| 34.45 | 34.51 | 34.22 | 34.33 | -0.55% | |
| 34.57 | 34.65 | 34.47 | 34.52 | +0.26% | |
| 34.63 | 34.75 | 34.11 | 34.43 | +0.03% | |
| 34.53 | 34.68 | 34.42 | 34.42 | -1.12% | |
| 34.73 | 34.94 | 34.69 | 34.81 | +0.20% | |
| 34.60 | 34.78 | 34.27 | 34.74 | +0.81% | |
| 34.62 | 34.77 | 34.46 | 34.46 | -1.09% | |
| 34.86 | 35.00 | 34.68 | 34.84 | +1.43% | |
| 34.34 | 34.49 | 34.14 | 34.35 | -0.32% | |
| 34.33 | 34.63 | 34.22 | 34.46 | -1.20% | |
| 34.74 | 34.89 | 34.74 | 34.88 | +0.93% | |
| 34.80 | 34.81 | 34.55 | 34.56 | +0.55% | |
| 34.70 | 34.89 | 34.30 | 34.37 | -0.78% | |
| 34.88 | 35.05 | 34.63 | 34.64 | -0.35% | |
| 34.82 | 34.88 | 34.71 | 34.76 | +0.84% | |
| 34.22 | 34.56 | 34.15 | 34.47 | +1.00% | |
| 33.65 | 34.25 | 33.64 | 34.13 | +2.06% | |
| 33.74 | 34.00 | 33.43 | 33.44 | -1.09% | |
| 33.90 | 34.04 | 33.24 | 33.81 | +0.42% | |
| 33.81 | 33.91 | 33.64 | 33.67 | +0.45% | |
| 33.98 | 34.01 | 33.48 | 33.52 | -1.93% | |
| 34.00 | 34.26 | 34.00 | 34.18 | +0.50% | |
| 33.96 | 34.10 | 33.91 | 34.01 | +0.09% | |
| 33.61 | 34.00 | 33.61 | 33.98 | +1.25% | |
| 33.40 | 33.64 | 33.40 | 33.56 | -0.03% | |
| 33.64 | 33.66 | 33.54 | 33.57 | +0.06% | |
| 33.56 | 33.68 | 33.38 | 33.55 | +0.06% | |
| 33.75 | 33.75 | 33.48 | 33.53 | -0.21% | |
| 33.55 | 33.66 | 33.50 | 33.60 | +0.87% | |
| 33.20 | 33.41 | 33.17 | 33.31 | +0.94% | |
| 32.72 | 33.02 | 32.60 | 33.00 | +0.52% | |
| 32.65 | 32.89 | 32.56 | 32.83 | +0.92% | |
| 32.44 | 32.72 | 32.36 | 32.53 | -0.28% | |
| 32.62 | 32.69 | 32.42 | 32.62 | +0.18% | |
| 32.75 | 32.78 | 32.54 | 32.56 | -1.24% | |
| 32.94 | 33.08 | 32.91 | 32.97 | +0.40% | |
| 32.85 | 32.90 | 32.71 | 32.84 | +0.06% | |
| 32.77 | 32.87 | 32.52 | 32.82 | -0.15% | |
| 32.81 | 32.90 | 32.78 | 32.87 | +0.61% | |
| 32.65 | 32.75 | 32.58 | 32.67 | +0.62% | |
| 32.78 | 32.83 | 32.40 | 32.47 | -1.19% | |
| 32.75 | 32.91 | 32.66 | 32.86 | +0.95% | |
| 32.36 | 32.62 | 32.33 | 32.55 | +1.12% | |
| 32.32 | 32.48 | 32.15 | 32.19 | -0.53% | |
| 32.51 | 32.60 | 32.36 | 32.36 | -0.34% | |
| 31.99 | 32.51 | 31.99 | 32.47 | +1.66% | |
| 31.95 | 32.01 | 31.82 | 31.94 | +0.22% | |
| 32.00 | 32.05 | 31.80 | 31.87 | -0.41% | |
| 32.03 | 32.21 | 31.96 | 32.00 | -0.09% | |
| 32.22 | 32.26 | 32.00 | 32.03 | -0.28% | |
| 31.96 | 32.18 | 31.86 | 32.12 | +0.60% | |
| 32.08 | 32.14 | 31.86 | 31.93 | +0.16% | |
| 32.15 | 32.22 | 31.83 | 31.88 | -0.65% | |
| 32.07 | 32.18 | 32.05 | 32.09 | 0.00% | |
| 31.91 | 32.22 | 31.89 | 32.09 | +0.91% | |
| 31.67 | 31.83 | 31.67 | 31.80 | +0.38% | |
| 31.80 | 31.81 | 31.58 | 31.68 | -0.41% | |
| 31.69 | 31.85 | 31.57 | 31.81 | +0.28% | |
| 31.37 | 31.72 | 31.37 | 31.72 | +0.73% | |
| 31.70 | 31.72 | 31.45 | 31.49 | -0.60% | |
| 31.44 | 31.76 | 31.43 | 31.68 | +0.51% | |
| 31.28 | 31.53 | 31.25 | 31.52 | +2.50% | |
| 30.72 | 30.80 | 30.58 | 30.75 | -0.26% | |
| 30.69 | 30.83 | 30.63 | 30.83 | +0.49% | |
| 30.34 | 30.80 | 30.32 | 30.68 | +0.20% | |
| 30.56 | 30.75 | 30.56 | 30.62 | +0.39% | |
| 30.20 | 30.53 | 30.05 | 30.50 | +2.01% | |
| 30.30 | 30.33 | 29.79 | 29.90 | -0.43% | |
| 30.27 | 30.36 | 29.97 | 30.03 | -0.96% | |
| 30.49 | 30.65 | 30.30 | 30.32 | -1.04% | |
| 30.66 | 30.75 | 30.48 | 30.64 | -0.03% | |
| 30.31 | 30.81 | 30.29 | 30.65 | +0.49% | |
| 30.63 | 30.83 | 30.44 | 30.50 | +0.93% | |
| 30.58 | 30.65 | 30.09 | 30.22 | -1.21% | |
| 30.39 | 30.75 | 30.37 | 30.59 | -0.10% | |
| 30.93 | 30.96 | 30.60 | 30.62 | -1.35% | |
| 31.11 | 31.21 | 31.03 | 31.04 | +0.36% | |
| 30.95 | 31.11 | 30.88 | 30.93 | +0.78% | |
| 30.82 | 30.98 | 30.64 | 30.69 | +0.16% | |
| 30.79 | 30.90 | 30.62 | 30.64 | -1.29% | |
| 31.07 | 31.15 | 30.91 | 31.04 | -0.16% | |
| 31.15 | 31.46 | 31.03 | 31.09 | -0.32% | |
| 30.79 | 31.26 | 30.51 | 31.19 | +0.32% | |
| 31.11 | 31.18 | 30.85 | 31.09 | -1.18% | |
| 31.66 | 31.75 | 31.24 | 31.46 | -1.26% | |
| 31.82 | 31.92 | 31.60 | 31.86 | +0.38% | |
| 31.65 | 31.86 | 31.27 | 31.74 | -1.28% | |
| 32.00 | 32.26 | 31.95 | 32.15 | -0.25% | |
| 32.04 | 32.26 | 31.96 | 32.23 | -0.03% | |
| 32.22 | 32.37 | 32.05 | 32.24 | +0.19% | |
| 32.18 | 32.25 | 32.02 | 32.18 | +0.22% | |
| 31.91 | 32.15 | 31.91 | 32.11 | +0.56% | |
| 32.11 | 32.29 | 31.82 | 31.93 | -0.90% | |
| 32.04 | 32.26 | 31.96 | 32.22 | +0.34% | |
| 32.13 | 32.19 | 31.97 | 32.11 | -0.28% | |
| 32.12 | 32.29 | 32.05 | 32.20 | +0.41% | |
| 32.10 | 32.25 | 31.85 | 32.07 | -0.09% | |
| 31.86 | 32.26 | 31.76 | 32.10 | +0.78% | |
| 32.27 | 32.45 | 31.84 | 31.85 | -1.09% | |
| 32.25 | 32.32 | 32.08 | 32.20 | +0.41% | |
| 32.09 | 32.18 | 32.04 | 32.07 | -0.03% | |
| 31.99 | 32.14 | 31.92 | 32.08 | -0.03% | |
| 31.63 | 32.13 | 31.60 | 32.09 | +2.16% | |
| 31.49 | 31.58 | 31.33 | 31.41 | -0.57% | |
| 31.56 | 31.69 | 31.44 | 31.59 | +0.32% | |
| 31.35 | 31.61 | 31.25 | 31.49 | +0.38% | |
| 31.04 | 31.41 | 31.04 | 31.37 | +0.84% | |
| 31.06 | 31.18 | 30.84 | 31.11 | -0.13% | |
| 31.18 | 31.33 | 30.95 | 31.15 | +0.52% | |
| 30.99 | 31.09 | 30.93 | 30.99 | -0.03% | |
| 30.92 | 31.02 | 30.85 | 31.00 | +0.36% | |
| 30.84 | 30.95 | 30.82 | 30.89 | +0.36% | |
| 30.85 | 30.88 | 30.66 | 30.78 | -0.58% | |
| 31.01 | 31.11 | 30.92 | 30.96 | +0.13% | |
| 30.65 | 31.02 | 30.65 | 30.92 | +1.28% | |
| 30.66 | 30.79 | 30.47 | 30.53 | -1.39% | |
| 30.95 | 31.02 | 30.87 | 30.96 | +0.10% | |
| 30.88 | 31.02 | 30.86 | 30.93 | +0.45% | |
| 30.61 | 30.79 | 30.58 | 30.79 | +0.42% | |
| 30.73 | 30.76 | 30.56 | 30.66 | -0.03% | |
| 30.52 | 30.70 | 30.45 | 30.67 | +0.16% | |
| 30.46 | 30.66 | 30.46 | 30.62 | +0.82% | |
| 30.10 | 30.44 | 30.09 | 30.37 | +0.76% | |
| 30.50 | 30.54 | 30.11 | 30.14 | -1.12% | |
| 30.16 | 30.54 | 30.16 | 30.48 | +0.99% | |
| 29.99 | 30.26 | 29.98 | 30.18 | +0.94% | |
| 29.72 | 29.94 | 29.56 | 29.90 | +0.98% | |
| 29.84 | 29.84 | 29.60 | 29.61 | -0.77% | |
| 29.91 | 29.91 | 29.81 | 29.84 | -0.13% | |
| 29.89 | 29.96 | 29.82 | 29.88 | -0.20% | |
| 29.93 | 29.96 | 29.83 | 29.94 | -0.03% | |
| 29.82 | 29.99 | 29.82 | 29.95 | +0.47% | |
| 29.79 | 29.84 | 29.76 | 29.81 | -0.03% | |
| 29.68 | 29.85 | 29.67 | 29.82 | +0.81% | |
| 29.52 | 29.71 | 29.48 | 29.58 | +0.37% | |
| 29.58 | 29.71 | 29.42 | 29.47 | +0.14% | |
| 29.56 | 29.65 | 29.40 | 29.43 | -0.24% | |
| 29.76 | 29.78 | 29.41 | 29.50 | -0.87% | |
| 29.80 | 29.85 | 29.65 | 29.76 | +0.34% | |
| 29.89 | 29.90 | 29.60 | 29.66 | -0.50% | |
| 29.59 | 29.84 | 29.59 | 29.81 | +0.57% | |
| 29.30 | 29.70 | 29.25 | 29.64 | +0.75% | |
| 29.51 | 29.64 | 29.40 | 29.42 | -0.27% | |
| 29.65 | 29.65 | 29.46 | 29.50 | -0.47% | |
| 29.67 | 29.78 | 29.63 | 29.64 | +0.03% | |
| 29.62 | 29.70 | 29.56 | 29.63 | +0.03% | |
| 29.42 | 29.65 | 29.41 | 29.62 | +0.85% | |
| 29.45 | 29.45 | 29.28 | 29.37 | -0.03% | |
| 29.41 | 29.57 | 29.36 | 29.38 | -0.64% | |
| 29.41 | 29.61 | 29.39 | 29.57 | +0.65% | |
| 29.21 | 29.49 | 29.21 | 29.38 | +0.72% | |
| 28.83 | 29.21 | 28.82 | 29.17 | +1.28% | |
| 28.75 | 28.87 | 28.61 | 28.80 | +0.35% | |
| 28.41 | 28.84 | 28.35 | 28.70 | +1.41% | |
| 28.87 | 28.97 | 28.29 | 28.30 | -1.15% | |
| 28.67 | 28.74 | 28.51 | 28.63 | -0.10% | |
| 28.58 | 28.83 | 28.53 | 28.66 | -0.03% | |
| 28.96 | 29.05 | 28.58 | 28.67 | -1.10% | |
| 28.90 | 29.14 | 28.84 | 28.99 | -0.31% | |
| 29.34 | 29.41 | 29.05 | 29.08 | -1.05% | |
| 29.31 | 29.48 | 29.31 | 29.39 | +0.38% | |
| 29.14 | 29.33 | 29.09 | 29.28 | +0.62% | |
| 29.05 | 29.15 | 28.88 | 29.10 | +0.52% | |
| 28.71 | 28.95 | 28.64 | 28.95 | +0.70% | |
| 28.82 | 28.92 | 28.69 | 28.75 | -0.35% | |
| 28.69 | 28.95 | 28.69 | 28.85 | +0.70% | |
| 28.59 | 28.73 | 28.54 | 28.65 | -0.49% | |
| 28.90 | 28.90 | 28.58 | 28.79 | -0.42% | |
| 28.82 | 28.99 | 28.76 | 28.91 | +0.10% | |
| 28.86 | 29.15 | 28.85 | 28.88 | -0.35% | |
| 29.18 | 29.22 | 28.90 | 28.98 | -0.86% | |
| 29.42 | 29.42 | 29.22 | 29.23 | -0.75% | |
| 29.42 | 29.47 | 29.36 | 29.45 | +0.41% | |
| 29.38 | 29.42 | 29.31 | 29.33 | +0.45% | |
| 29.11 | 29.25 | 29.05 | 29.20 | +0.38% | |
| 29.22 | 29.22 | 28.96 | 29.09 | -0.38% | |
| 29.19 | 29.31 | 29.12 | 29.20 | +0.03% | |
| 29.08 | 29.21 | 29.07 | 29.19 | +0.79% | |
| 28.85 | 29.01 | 28.80 | 28.96 | +0.45% | |
| 29.15 | 29.17 | 28.75 | 28.83 | -0.96% | |
| 29.15 | 29.33 | 28.90 | 29.11 | +0.34% | |
| 28.59 | 29.14 | 28.56 | 29.01 | +0.83% | |
| 28.62 | 28.84 | 28.62 | 28.77 | +1.09% | |
| 29.07 | 29.13 | 28.45 | 28.46 | -1.83% | |
| 29.22 | 29.24 | 28.93 | 28.99 | -0.62% | |
| 29.17 | 29.23 | 29.05 | 29.17 | — |