SCHV: Schwab U.S. Large-Cap Value ETF

As of Friday, May 22nd, 2026

$ 33.31

+0.31 +0.94%

Open: 33.20
High: 33.41
Low: 33.17
Volume: 2,706,503
Previous Close on Thursday, May 21st, 2026

$ 33.00

+0.17 +0.52%

Open: 32.72
High: 33.02
Low: 32.60
Volume: 3,672,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 33.20 33.41 33.17 33.31 2,706,503 +0.31 +0.94
2026-05-21 32.72 33.02 32.60 33.00 3,672,823 +0.17 +0.52
2026-05-20 32.65 32.89 32.56 32.83 3,941,080 +0.30 +0.92
2026-05-19 32.44 32.72 32.36 32.53 2,978,433 -0.09 -0.28
2026-05-18 32.62 32.69 32.42 32.62 2,983,730 +0.06 +0.18
2026-05-15 32.75 32.78 32.54 32.56 3,808,831 -0.41 -1.24
2026-05-14 32.94 33.08 32.91 32.97 4,251,162 +0.13 +0.40
2026-05-13 32.85 32.90 32.71 32.84 2,841,924 +0.02 +0.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.41
On 2026-05-22		 32.36
On 2026-05-19		 0.75 2.30 32.69
On 2026-05-18		 32.69
On 2026-05-18		 0.00 32.86
10D 33.41
On 2026-05-22		 32.36
On 2026-05-19		 0.64 1.96 33.08
On 2026-05-14		 32.36
On 2026-05-19		 -2.16 32.84
20D 33.41
On 2026-05-22		 31.80
On 2026-04-28		 1.28 4.00 33.08
On 2026-05-14		 32.36
On 2026-05-19		 -2.16 32.59
WTD 33.41
On 2026-05-22		 32.36
On 2026-05-19		 0.75 2.30 32.69
On 2026-05-18		 32.69
On 2026-05-18		 0.00 32.86
MTD 33.41
On 2026-05-22		 32.15
On 2026-05-04		 0.84 2.59 33.08
On 2026-05-14		 32.36
On 2026-05-19		 -2.16 32.72
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SCHV

Schwab U.S. Large-Cap Value ETF

33.31 +0.31 +0.94 2,706,503