(SCHV)
AMEX: SCHV
· Real-Time Price · USD
28.93
-0.22 (-0.75%)
At close: Sep 12, 2025, 3:59 PM
29.02
0.31%
After-hours: Sep 12, 2025, 07:15 PM EDT
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 28.83 | 29.16 | 28.83 | 29.15 | 29.15 | 1.22% | 3,129,256 |
| Sep 10, 2025 | 28.77 | 28.89 | 28.71 | 28.80 | 28.80 | 0.52% | 4,048,622 |
| Sep 9, 2025 | 28.61 | 28.68 | 28.57 | 28.65 | 28.65 | -0.03% | 3,558,511 |
| Sep 8, 2025 | 28.65 | 28.66 | 28.48 | 28.66 | 28.66 | 0.00% | 4,659,200 |
| Sep 5, 2025 | 28.78 | 28.88 | 28.54 | 28.66 | 28.66 | -0.28% | 4,238,100 |
| Sep 4, 2025 | 28.58 | 28.76 | 28.51 | 28.74 | 28.74 | 0.77% | 2,257,760 |
| Sep 3, 2025 | 28.58 | 28.63 | 28.39 | 28.52 | 28.52 | -0.45% | 3,936,909 |
| Sep 2, 2025 | 28.57 | 28.65 | 28.43 | 28.65 | 28.65 | -0.35% | 11,895,244 |
| Aug 29, 2025 | 28.76 | 28.83 | 28.67 | 28.75 | 28.75 | 0.00% | 2,973,000 |
| Aug 28, 2025 | 28.79 | 28.79 | 28.65 | 28.75 | 28.75 | -0.03% | 1,650,260 |
| Aug 27, 2025 | 28.65 | 28.80 | 28.63 | 28.76 | 28.76 | 0.28% | 2,386,600 |
| Aug 26, 2025 | 28.55 | 28.69 | 28.54 | 28.68 | 28.68 | 0.35% | 1,653,539 |
| Aug 25, 2025 | 28.73 | 28.78 | 28.58 | 28.58 | 28.58 | -0.73% | 2,883,300 |
| Aug 22, 2025 | 28.51 | 28.88 | 28.51 | 28.79 | 28.79 | 1.41% | 3,102,256 |
| Aug 21, 2025 | 28.39 | 28.45 | 28.29 | 28.39 | 28.39 | -0.32% | 1,455,217 |
| Aug 20, 2025 | 28.43 | 28.54 | 28.38 | 28.48 | 28.48 | 0.28% | 4,974,939 |
| Aug 19, 2025 | 28.28 | 28.51 | 28.28 | 28.40 | 28.40 | 0.46% | 2,821,345 |
| Aug 18, 2025 | 28.23 | 28.32 | 28.22 | 28.27 | 28.27 | 0.00% | 2,500,900 |
| Aug 15, 2025 | 28.40 | 28.40 | 28.24 | 28.27 | 28.27 | -0.35% | 3,855,450 |
| Aug 14, 2025 | 28.33 | 28.39 | 28.22 | 28.37 | 28.37 | -0.28% | 2,647,030 |