(SCHV)
AMEX: SCHV
· Real-Time Price · USD
28.27
-0.10 (-0.35%)
At close: Aug 15, 2025, 3:59 PM
28.45
0.65%
After-hours: Aug 15, 2025, 06:10 PM EDT
SCHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.33 | 28.39 | 28.22 | 28.37 | 28.37 | -0.28% | 2,646,988 |
| Aug 13, 2025 | 28.29 | 28.47 | 28.27 | 28.45 | 28.45 | 0.74% | 3,647,800 |
| Aug 12, 2025 | 28.03 | 28.24 | 28.02 | 28.24 | 28.24 | 1.07% | 2,021,648 |
| Aug 11, 2025 | 28.04 | 28.11 | 27.89 | 27.94 | 27.94 | -0.18% | 3,968,092 |
| Aug 8, 2025 | 27.92 | 28.06 | 27.89 | 27.99 | 27.99 | 0.54% | 1,596,928 |
| Aug 7, 2025 | 27.99 | 28.06 | 27.74 | 27.84 | 27.84 | -0.04% | 2,869,800 |
| Aug 6, 2025 | 27.88 | 27.95 | 27.78 | 27.85 | 27.85 | 0.04% | 2,346,800 |
| Aug 5, 2025 | 27.88 | 27.95 | 27.75 | 27.84 | 27.84 | -0.11% | 1,776,700 |
| Aug 4, 2025 | 27.68 | 27.87 | 27.68 | 27.87 | 27.87 | 0.94% | 2,673,268 |
| Aug 1, 2025 | 27.69 | 27.69 | 27.39 | 27.61 | 27.61 | -0.79% | 2,256,600 |
| Jul 31, 2025 | 27.96 | 28.12 | 27.78 | 27.83 | 27.83 | -0.93% | 1,715,900 |
| Jul 30, 2025 | 28.26 | 28.28 | 27.94 | 28.09 | 28.09 | -0.60% | 1,667,417 |
| Jul 29, 2025 | 28.28 | 28.31 | 28.19 | 28.26 | 28.26 | 0.00% | 2,626,400 |
| Jul 28, 2025 | 28.37 | 28.38 | 28.21 | 28.26 | 28.26 | -0.46% | 2,266,105 |
| Jul 25, 2025 | 28.31 | 28.40 | 28.20 | 28.39 | 28.39 | 0.32% | 1,964,000 |
| Jul 24, 2025 | 28.32 | 28.40 | 28.27 | 28.30 | 28.30 | -0.35% | 2,877,646 |
| Jul 23, 2025 | 28.26 | 28.40 | 28.24 | 28.40 | 28.40 | 0.85% | 3,084,500 |
| Jul 22, 2025 | 27.95 | 28.21 | 27.95 | 28.16 | 28.16 | 0.72% | 2,144,500 |
| Jul 21, 2025 | 28.05 | 28.14 | 27.95 | 27.96 | 27.96 | -0.11% | 1,210,212 |
| Jul 18, 2025 | 28.10 | 28.12 | 27.94 | 27.99 | 27.99 | -0.14% | 1,024,833 |