(SCHV)
24.46
-0.70 (-2.78%)
At close: Apr 10, 2025, 3:59 PM
24.54
0.31%
After-hours: Apr 10, 2025, 04:50 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 23.27 | 25.29 | 23.17 | 25.16 | 1.61 | 6.84% | 4,223,680 |
| Apr 8, 2025 | 24.57 | 24.66 | 23.24 | 23.55 | -0.38 | -1.59% | 4,303,065 |
| Apr 7, 2025 | 23.50 | 24.73 | 23.08 | 23.93 | -0.17 | -0.71% | 6,927,631 |
| Apr 4, 2025 | 25.08 | 25.14 | 24.09 | 24.10 | -1.52 | -5.93% | 2,760,341 |
| Apr 3, 2025 | 26.07 | 26.21 | 25.61 | 25.62 | -1.12 | -4.19% | 2,287,146 |
| Apr 2, 2025 | 26.36 | 26.77 | 26.36 | 26.74 | 0.17 | 0.64% | 2,159,600 |
| Apr 1, 2025 | 26.52 | 26.65 | 26.30 | 26.57 | -0.01 | -0.04% | 1,533,532 |
| Mar 31, 2025 | 26.16 | 26.71 | 26.16 | 26.58 | 0.26 | 0.99% | 2,745,731 |
| Mar 28, 2025 | 26.59 | 26.66 | 26.25 | 26.32 | -0.33 | -1.24% | 1,483,900 |
| Mar 27, 2025 | 26.67 | 26.77 | 26.54 | 26.65 | -0.06 | -0.22% | 1,120,881 |
| Mar 26, 2025 | 26.75 | 26.88 | 26.63 | 26.71 | -0.11 | -0.41% | 1,053,067 |
| Mar 25, 2025 | 26.91 | 26.94 | 26.71 | 26.82 | -0.05 | -0.19% | 1,251,034 |
| Mar 24, 2025 | 26.73 | 26.94 | 26.73 | 26.87 | 0.33 | 1.24% | 994,900 |
| Mar 21, 2025 | 26.52 | 26.62 | 26.36 | 26.54 | -0.17 | -0.64% | 1,277,200 |
| Mar 20, 2025 | 26.63 | 26.84 | 26.60 | 26.71 | -0.06 | -0.22% | 976,608 |
| Mar 19, 2025 | 26.61 | 26.88 | 26.54 | 26.77 | 0.20 | 0.75% | 1,188,600 |
| Mar 18, 2025 | 26.62 | 26.68 | 26.48 | 26.57 | -0.10 | -0.37% | 1,422,600 |
| Mar 17, 2025 | 26.29 | 26.76 | 26.29 | 26.67 | 0.33 | 1.25% | 1,598,242 |
| Mar 14, 2025 | 26.06 | 26.38 | 26.00 | 26.34 | 0.44 | 1.70% | 1,690,200 |
| Mar 13, 2025 | 26.07 | 26.21 | 25.83 | 25.90 | -0.16 | -0.61% | 1,920,800 |
| Mar 12, 2025 | 26.29 | 26.30 | 25.92 | 26.06 | -0.14 | -0.53% | 6,394,418 |
| Mar 11, 2025 | 26.50 | 26.53 | 26.08 | 26.20 | -0.35 | -1.32% | 2,373,001 |
| Mar 10, 2025 | 26.64 | 26.94 | 26.36 | 26.55 | -0.37 | -1.37% | 1,985,404 |
| Mar 7, 2025 | 26.62 | 26.97 | 26.57 | 26.92 | 0.23 | 0.86% | 1,796,300 |
| Mar 6, 2025 | 26.73 | 26.86 | 26.55 | 26.69 | -0.26 | -0.96% | 2,173,392 |
| Mar 5, 2025 | 26.70 | 27.04 | 26.62 | 26.95 | 0.21 | 0.79% | 2,354,335 |
| Mar 4, 2025 | 27.16 | 27.18 | 26.70 | 26.74 | -0.57 | -2.09% | 3,151,700 |
| Mar 3, 2025 | 27.62 | 27.73 | 27.15 | 27.31 | -0.23 | -0.84% | 1,810,000 |
| Feb 28, 2025 | 27.24 | 27.56 | 27.11 | 27.54 | 0.38 | 1.40% | 1,403,500 |
| Feb 27, 2025 | 27.24 | 27.47 | 27.16 | 27.16 | -0.08 | -0.29% | 1,418,663 |
| Feb 26, 2025 | 27.37 | 27.46 | 27.19 | 27.24 | -0.10 | -0.37% | 1,587,897 |
| Feb 25, 2025 | 27.35 | 27.46 | 27.21 | 27.34 | 0.05 | 0.18% | 1,462,709 |
| Feb 24, 2025 | 27.29 | 27.43 | 27.25 | 27.29 | 0.05 | 0.18% | 994,300 |
| Feb 21, 2025 | 27.52 | 27.53 | 27.18 | 27.24 | -0.26 | -0.95% | 1,470,519 |
| Feb 20, 2025 | 27.52 | 27.54 | 27.34 | 27.50 | -0.10 | -0.36% | 1,150,661 |
| Feb 19, 2025 | 27.47 | 27.64 | 27.43 | 27.60 | 0.09 | 0.33% | 1,143,615 |
| Feb 18, 2025 | 27.32 | 27.51 | 27.29 | 27.51 | 0.21 | 0.77% | 1,660,219 |
| Feb 14, 2025 | 27.41 | 27.50 | 27.29 | 27.30 | -0.06 | -0.22% | 1,254,710 |
| Feb 13, 2025 | 27.24 | 27.39 | 27.16 | 27.36 | 0.24 | 0.88% | 1,092,422 |
| Feb 12, 2025 | 27.04 | 27.19 | 27.01 | 27.12 | -0.15 | -0.55% | 2,328,500 |
| Feb 11, 2025 | 27.11 | 27.29 | 27.08 | 27.27 | 0.10 | 0.37% | 840,400 |
| Feb 10, 2025 | 27.20 | 27.20 | 27.06 | 27.17 | 0.06 | 0.22% | 1,044,949 |
| Feb 7, 2025 | 27.32 | 27.33 | 27.08 | 27.11 | -0.16 | -0.59% | 981,808 |
| Feb 6, 2025 | 27.37 | 27.38 | 27.13 | 27.27 | 0.04 | 0.15% | 1,256,600 |
| Feb 5, 2025 | 27.12 | 27.26 | 27.00 | 27.23 | 0.18 | 0.67% | 913,400 |
| Feb 4, 2025 | 27.00 | 27.09 | 26.94 | 27.05 | 0.02 | 0.07% | 1,131,228 |
| Feb 3, 2025 | 26.75 | 27.14 | 26.66 | 27.03 | -0.08 | -0.30% | 1,542,000 |
| Jan 31, 2025 | 27.31 | 27.38 | 27.10 | 27.11 | -0.19 | -0.70% | 1,087,021 |
| Jan 30, 2025 | 27.22 | 27.40 | 27.16 | 27.30 | 0.21 | 0.78% | 952,632 |
| Jan 29, 2025 | 27.12 | 27.28 | 27.05 | 27.09 | -0.03 | -0.11% | 1,142,100 |