SCHV Stock Prices

Data as of Nov 9, 2026

Last

34.66

Change

+0.72

Open

34.24

Previous

33.94

High

34.76

Low

34.15

Bid

-

Ask

-

Volume

3,761,061

Trades

-

Dividend

0.30

Yield

2.41%

Ex-Div

Mar 20, 2017

Split Date

-

Impl Vol

16.5%

Hist Vol

11.7%

Opt Volume

79

Open Int

2,522

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	34.24	34.76	34.15	34.66	+0.72	3,761,061	79	0.165	0.117
Nov 6, 2026	33.74	34.13	33.72	33.94	-0.11	4,089,199	236	0.189	0.115
Nov 5, 2026	35.27	35.28	34.04	34.05	-1.11	5,485,617	1,595	0.000	0.115
Nov 4, 2026	34.98	35.16	34.78	35.16	+0.58	3,745,989	40	0.148	0.111
Nov 3, 2026	34.62	34.76	34.52	34.58	-0.12	3,256,958	1,205	0.000	0.110
Nov 2, 2026	34.73	34.88	34.69	34.70	+0.07	3,896,660	7	0.000	0.110
Oct 30, 2026	34.92	34.95	34.50	34.63	-0.35	5,073,860	1,399	0.208	0.110
Oct 29, 2026	34.79	34.98	34.79	34.98	+0.35	3,123,416	7	0.121	0.109
Oct 28, 2026	34.47	34.66	34.43	34.63	+0.08	3,363,163	3	0.168	0.109
Oct 27, 2026	34.56	34.57	34.42	34.55	+0.00	2,796,066	8	0.152	0.109
Oct 26, 2026	34.38	34.62	34.38	34.55	+0.21	3,339,544	10	0.126	0.110
Oct 23, 2026	34.40	34.45	34.23	34.34	-0.23	3,242,010	11	0.136	0.109
Oct 22, 2026	34.27	34.59	34.26	34.57	+0.17	3,543,279	12	0.153	0.109
Oct 21, 2026	34.40	34.43	34.29	34.40	+0.06	2,744,718	18	0.164	0.109
Oct 20, 2026	34.09	34.41	34.08	34.34	+0.34	3,843,440	8	0.117	0.109
Oct 19, 2026	34.18	34.22	33.99	34.00	-0.15	2,786,556	9	0.125	0.109
Oct 16, 2026	34.25	34.41	34.06	34.15	-0.01	3,265,455	6	0.144	0.109
Oct 15, 2026	34.06	34.19	34.02	34.16	+0.24	3,209,656	22	0.000	0.110
Oct 14, 2026	33.84	33.93	33.76	33.92	-0.06	3,350,471	23	0.000	0.110
Oct 13, 2026	34.06	34.11	33.84	33.98	-0.06	2,265,189	20	0.136	0.110
Oct 12, 2026	34.00	34.04	33.94	34.04	+0.11	1,880,687	4	0.177	0.110
Oct 9, 2026	33.79	33.97	33.79	33.93	+0.12	1,927,547	4	0.000	0.112
Oct 8, 2026	33.48	33.82	33.48	33.81	+0.23	3,281,730	5	0.000	0.112
Oct 7, 2026	33.62	33.69	33.54	33.58	-0.21	3,694,914	11	0.000	0.112
Oct 6, 2026	33.69	33.87	33.69	33.79	+0.17	2,331,551	4	0.216	0.112
Oct 5, 2026	33.49	33.68	33.33	33.62	+0.08	4,362,367	31	0.129	0.112
Oct 2, 2026	33.54	33.66	33.47	33.54	+0.00	3,189,039	0	0.000	0.112
Oct 1, 2026	33.30	33.43	33.12	33.38	+0.07	4,433,476	6	0.106	0.112
Sep 30, 2026	33.56	33.62	33.29	33.31	-0.20	4,090,086	0	0.000	0.112
Sep 29, 2026	33.53	33.59	33.40	33.51	-0.04	3,398,512	0	0.000	0.111
Sep 28, 2026	33.69	33.73	33.50	33.55	-0.26	3,804,433	4	0.174	0.111
Sep 25, 2026	33.71	33.86	33.63	33.81	+0.13	3,360,351	13	0.125	0.111
Sep 24, 2026	33.76	33.85	33.64	33.68	-0.14	2,712,668	22	0.164	0.111
Sep 23, 2026	34.00	34.02	33.78	33.82	-0.35	2,529,129	55	0.110	0.112
Sep 22, 2026	34.25	34.30	34.08	34.17	-0.04	3,325,281	8	0.097	0.111
Sep 21, 2026	34.18	34.32	34.07	34.21	+0.19	2,335,742	20	0.136	0.111
Sep 18, 2026	34.00	34.06	33.88	34.02	-0.03	2,400,929	5	0.118	0.111
Sep 17, 2026	34.16	34.17	33.98	34.05	+0.24	2,201,813	35	0.137	0.111
Sep 16, 2026	34.20	34.20	33.61	33.81	-0.30	2,799,233	43	0.120	0.111
Sep 15, 2026	34.21	34.21	34.00	34.11	-0.05	2,571,630	28	0.098	0.111
Sep 14, 2026	34.22	34.30	34.11	34.16	-0.33	3,776,526	27	0.096	0.111
Sep 11, 2026	34.53	34.56	34.39	34.49	+0.27	2,619,323	52	0.150	0.110
Sep 10, 2026	34.35	34.42	34.19	34.22	-0.31	3,228,813	20	0.113	0.111
Sep 9, 2026	34.59	34.67	34.51	34.53	-0.12	2,794,333	25	0.124	0.110
Sep 8, 2026	34.81	34.85	34.63	34.65	+0.00	3,954,083	2,648	0.123	0.110
Sep 4, 2026	34.67	34.88	34.65	34.82	+0.06	2,738,830	1	0.000	0.110
Sep 3, 2026	34.63	34.77	34.43	34.76	+0.24	2,775,899	41	0.092	0.110
Sep 2, 2026	34.38	34.55	34.34	34.52	+0.20	2,467,364	1	0.210	0.110
Sep 1, 2026	34.49	34.56	34.24	34.32	-0.19	2,492,818	0	0.000	0.110
Aug 31, 2026	34.53	34.60	34.44	34.51	-0.10	2,915,785	0	0.000	0.110
Aug 28, 2026	34.80	34.82	34.55	34.61	-0.16	2,406,669	0	0.000	0.110
Aug 27, 2026	34.91	34.91	34.67	34.77	-0.18	2,289,158	13	0.079	0.110
Aug 26, 2026	34.86	35.03	34.86	34.95	+0.04	2,994,567	54	0.098	0.110
Aug 25, 2026	35.00	35.00	34.79	34.91	+0.03	2,423,355	10	0.000	0.110
Aug 24, 2026	34.87	34.90	34.73	34.88	-0.06	2,307,797	1	0.123	0.110
Aug 21, 2026	34.99	35.02	34.89	34.94	+0.14	2,135,551	23	0.160	0.111
Aug 20, 2026	34.89	35.06	34.77	34.80	-0.24	2,135,990	0	0.000	0.111
Aug 19, 2026	35.30	35.34	35.00	35.04	-0.04	6,001,642	12	0.129	0.111
Aug 18, 2026	35.20	35.30	35.06	35.08	-0.24	2,173,350	0	0.000	0.111
Aug 17, 2026	35.36	35.49	35.32	35.32	-0.05	3,201,666	10	0.107	0.111
Aug 14, 2026	35.36	35.43	35.30	35.37	+0.04	2,893,464	12	0.118	0.111
Aug 13, 2026	35.26	35.44	35.22	35.33	+0.14	3,067,154	0	0.000	0.111
Aug 12, 2026	35.10	35.25	35.03	35.19	+0.28	2,583,136	0	0.000	0.111
Aug 11, 2026	34.92	35.01	34.87	34.91	+0.05	2,238,315	0	0.000	0.111
Aug 10, 2026	34.86	34.94	34.80	34.86	+0.00	3,808,269	0	0.000	0.111

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 20, 2017	Mar 24, 2017	0.30	1.20	2.41%
Sep 19, 2016	Sep 23, 2016	0.24	0.96	0.00%
Jun 20, 2016	Jun 24, 2016	0.29	1.15	0.00%
Mar 21, 2016	Mar 28, 2016	0.31	1.26	0.00%
Dec 21, 2015	Dec 28, 2015	0.30	1.22	0.00%
Sep 21, 2015	Sep 25, 2015	0.28	1.11	0.00%
Jun 22, 2015	Jun 26, 2015	0.29	1.16	0.00%
Mar 23, 2015	Mar 27, 2015	0.27	1.07	2.37%
Dec 22, 2014	Dec 29, 2014	0.29	1.15	2.37%
Sep 22, 2014	Sep 26, 2014	0.26	1.02	2.41%
Jun 23, 2014	Jun 27, 2014	0.26	1.03	2.30%
Mar 24, 2014	Feb 28, 2014	0.25	1.00	0.00%

Split History

Split Date	Factor	Announced
No splits on record.