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

As of Wednesday, May 29th, 2024

$ 73.37

-0.77 -1.04%

Open: 73.55
High: 73.58
Low: 73.28
Volume: 582,707
Previous Close on Tuesday, May 28th, 2024

$ 74.14

-0.48 -0.64%

Open: 74.66
High: 74.66
Low: 73.88
Volume: 371,304
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 73.55 73.58 73.28 73.37 582,707 -0.77 -1.04
2024-05-28 74.66 74.66 73.88 74.14 371,304 -0.48 -0.64
2024-05-24 74.50 74.77 74.47 74.62 233,096 +0.39 +0.53
2024-05-23 75.42 75.42 74.18 74.23 354,775 -1.10 -1.46
2024-05-22 75.40 75.63 75.14 75.33 193,281 -0.23 -0.30
2024-05-21 75.42 75.62 75.36 75.56 200,376 +0.05 +0.07
2024-05-20 75.79 75.94 75.48 75.51 263,610 -0.35 -0.46
2024-05-17 75.80 75.86 75.54 75.86 250,590 +0.22 +0.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 75.63
On 2024-05-22
73.28
On 2024-05-29
-2.19 -2.90 75.63
On 2024-05-22
73.28
On 2024-05-29
-3.11 74.34
10D 75.94
On 2024-05-20
73.28
On 2024-05-29
-1.70 -2.26 75.94
On 2024-05-20
73.28
On 2024-05-29
-3.50 74.99
20D 75.94
On 2024-05-20
72.24
On 2024-05-01
0.75 1.03 75.94
On 2024-05-20
73.28
On 2024-05-29
-3.50 74.46
WTD 74.66
On 2024-05-28
73.28
On 2024-05-29
-1.25 -1.68 74.66
On 2024-05-28
73.28
On 2024-05-29
-1.85 73.76
MTD 75.94
On 2024-05-20
72.24
On 2024-05-01
0.75 1.03 75.94
On 2024-05-20
73.28
On 2024-05-29
-3.50 74.46
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61