Schwab U.S. Large-Cap Value™

SCHV
🏛️ usa →
29.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.67 26.67 26.64 26.64 14.6K
09:31 26.64 26.64 26.61 26.62 7.8K
09:32 26.63 26.63 26.63 26.63 1.8K
09:36 26.61 26.61 26.61 26.61 0.6K
09:37 26.61 26.61 26.61 26.61 0.1K
09:38 26.59 26.60 26.59 26.60 2.5K
09:40 26.59 26.59 26.59 26.59 0.4K
09:41 26.58 26.58 26.57 26.57 2.0K
09:42 26.56 26.56 26.55 26.55 0.3K
09:43 26.54 26.55 26.54 26.55 7.4K
09:50 26.64 26.64 26.64 26.64 0.1K
09:51 26.65 26.65 26.65 26.65 0.7K
09:52 26.62 26.62 26.62 26.62 1.2K
09:53 26.63 26.63 26.63 26.63 0.5K
09:54 26.64 26.64 26.64 26.64 4.8K
09:55 26.66 26.67 26.66 26.67 0.3K
09:57 26.68 26.68 26.68 26.68 0.1K
09:59 26.68 26.68 26.67 26.67 2.0K
10:00 26.68 26.68 26.68 26.68 0.3K
10:01 26.70 26.70 26.70 26.70 1.1K
10:03 26.69 26.69 26.69 26.69 0.2K
10:04 26.69 26.69 26.69 26.69 4.7K
10:06 26.69 26.70 26.68 26.70 1.2K
10:07 26.69 26.69 26.69 26.69 9.0K
10:08 26.69 26.69 26.68 26.69 1.0K
10:09 26.68 26.71 26.68 26.71 1.3K
10:10 26.70 26.70 26.68 26.68 3.7K
10:11 26.68 26.68 26.67 26.68 9.7K
10:12 26.68 26.68 26.68 26.68 0.7K
10:13 26.70 26.70 26.69 26.69 4.6K
10:14 26.71 26.72 26.70 26.70 11.6K
10:15 26.71 26.71 26.71 26.71 1.9K
10:16 26.71 26.71 26.70 26.70 0.8K
10:17 26.71 26.71 26.71 26.71 2.5K
10:19 26.72 26.73 26.72 26.73 8.2K
10:20 26.73 26.73 26.72 26.72 2.8K
10:21 26.72 26.72 26.71 26.71 0.8K
10:22 26.72 26.72 26.72 26.72 0.7K
10:23 26.72 26.72 26.71 26.71 1.4K
10:24 26.72 26.72 26.72 26.72 3.1K
10:25 26.72 26.72 26.71 26.72 5.7K
10:26 26.72 26.72 26.72 26.72 4.5K
10:27 26.73 26.73 26.73 26.73 0.7K
10:28 26.73 26.73 26.71 26.72 5.5K
10:29 26.73 26.73 26.73 26.73 12.1K
10:30 26.72 26.72 26.72 26.72 1.4K
10:31 26.73 26.73 26.72 26.72 4.0K
10:32 26.72 26.73 26.72 26.73 3.6K
10:33 26.73 26.73 26.73 26.73 0.9K
10:34 26.73 26.73 26.73 26.73 5.1K
10:36 26.73 26.73 26.73 26.73 2.6K
10:37 26.73 26.73 26.73 26.73 0.6K
10:38 26.74 26.75 26.74 26.75 2.8K
10:39 26.75 26.76 26.74 26.76 8.5K
10:40 26.75 26.76 26.75 26.76 4.9K
10:41 26.76 26.76 26.76 26.76 1.7K
10:42 26.76 26.77 26.76 26.77 1.2K
10:43 26.77 26.77 26.77 26.77 1.5K
10:44 26.77 26.77 26.76 26.76 0.5K
10:46 26.76 26.76 26.76 26.76 0.7K
10:47 26.75 26.76 26.75 26.75 10.9K
10:49 26.74 26.74 26.74 26.74 1.1K
10:50 26.75 26.75 26.75 26.75 2.0K
10:51 26.75 26.75 26.74 26.75 1.6K
10:52 26.76 26.76 26.75 26.75 3.8K
10:53 26.74 26.74 26.74 26.74 4.6K
10:55 26.74 26.74 26.73 26.73 1.5K
10:58 26.74 26.74 26.74 26.74 0.8K
10:59 26.75 26.75 26.75 26.75 1.6K
11:00 26.74 26.75 26.74 26.75 3.0K
11:01 26.74 26.74 26.74 26.74 1.6K
11:02 26.74 26.75 26.74 26.74 5.4K
11:03 26.74 26.75 26.74 26.75 2.5K
11:04 26.75 26.76 26.75 26.75 9.1K
11:05 26.75 26.75 26.75 26.75 1.6K
11:06 26.74 26.74 26.74 26.74 0.7K
11:07 26.74 26.74 26.74 26.74 10.6K
11:08 26.73 26.73 26.73 26.73 0.6K
11:10 26.73 26.75 26.73 26.75 2.4K
11:11 26.74 26.76 26.74 26.75 6.8K
11:12 26.75 26.76 26.75 26.76 2.7K
11:13 26.75 26.76 26.75 26.76 1.7K
11:14 26.76 26.76 26.76 26.76 1.1K
11:15 26.76 26.76 26.75 26.76 5.7K
11:16 26.75 26.76 26.75 26.76 0.9K
11:17 26.75 26.76 26.75 26.75 5.0K
11:18 26.76 26.77 26.76 26.77 2.3K
11:19 26.77 26.77 26.77 26.77 0.8K
11:20 26.77 26.77 26.76 26.76 8.3K
11:21 26.76 26.76 26.76 26.76 0.2K
11:22 26.75 26.75 26.75 26.75 0.7K
11:23 26.75 26.75 26.75 26.75 0.1K
11:24 26.75 26.75 26.75 26.75 1.7K
11:25 26.75 26.75 26.75 26.75 0.2K
11:26 26.74 26.74 26.74 26.74 2.7K
11:29 26.73 26.73 26.73 26.73 2.3K
11:30 26.71 26.71 26.71 26.71 1.1K
11:31 26.72 26.72 26.71 26.72 0.7K
11:33 26.71 26.71 26.71 26.71 0.3K
11:34 26.70 26.70 26.70 26.70 0.6K
11:35 26.70 26.70 26.70 26.70 3.5K
11:36 26.70 26.70 26.69 26.69 3.1K
11:37 26.70 26.70 26.70 26.70 6.4K
11:38 26.69 26.69 26.67 26.67 5.1K
11:39 26.66 26.68 26.66 26.68 5.5K
11:40 26.67 26.67 26.67 26.67 2.7K
11:41 26.67 26.67 26.65 26.65 1.2K
11:42 26.68 26.68 26.68 26.68 0.9K
11:43 26.66 26.66 26.66 26.66 1.9K
11:44 26.67 26.67 26.67 26.67 2.4K
11:45 26.66 26.66 26.66 26.66 2.4K
11:47 26.65 26.65 26.65 26.65 1.1K
11:48 26.66 26.66 26.66 26.66 1.6K
11:49 26.65 26.65 26.65 26.65 2.1K
11:50 26.65 26.66 26.65 26.66 1.5K
11:51 26.66 26.66 26.66 26.66 0.9K
11:52 26.66 26.66 26.65 26.65 1.5K
11:53 26.65 26.65 26.65 26.65 2.3K
11:54 26.64 26.64 26.64 26.64 0.7K
11:55 26.64 26.64 26.64 26.64 0.3K
11:56 26.63 26.64 26.63 26.64 4.0K
11:57 26.64 26.65 26.64 26.65 1.1K
11:58 26.64 26.64 26.64 26.64 3.0K
11:59 26.65 26.65 26.65 26.65 1.0K
12:00 26.64 26.65 26.64 26.65 0.5K
12:01 26.64 26.64 26.64 26.64 0.3K
12:02 26.66 26.66 26.65 26.65 1.8K
12:03 26.67 26.67 26.67 26.67 0.6K
12:04 26.67 26.67 26.67 26.67 0.2K
12:05 26.67 26.69 26.67 26.68 6.3K
12:06 26.68 26.69 26.68 26.69 4.4K
12:07 26.69 26.70 26.68 26.69 5.5K
12:08 26.68 26.68 26.68 26.68 0.3K
12:09 26.69 26.70 26.69 26.70 3.6K
12:10 26.69 26.69 26.69 26.69 11.3K
12:11 26.67 26.67 26.67 26.67 1.8K
12:12 26.68 26.68 26.68 26.68 1.9K
12:13 26.68 26.68 26.67 26.67 3.7K
12:14 26.68 26.68 26.68 26.68 2.3K
12:15 26.68 26.68 26.67 26.67 4.7K
12:16 26.69 26.69 26.69 26.69 0.4K
12:18 26.69 26.69 26.68 26.68 0.4K
12:21 26.70 26.70 26.69 26.69 1.9K
12:22 26.69 26.69 26.69 26.69 0.5K
12:23 26.69 26.69 26.69 26.69 0.7K
12:25 26.68 26.68 26.68 26.68 2.2K
12:26 26.67 26.67 26.66 26.66 2.5K
12:28 26.68 26.68 26.68 26.68 0.2K
12:30 26.68 26.69 26.68 26.69 2.1K
12:31 26.70 26.70 26.69 26.69 1.0K
12:32 26.69 26.69 26.69 26.69 0.2K
12:33 26.68 26.69 26.68 26.69 0.9K
12:34 26.68 26.68 26.68 26.68 3.4K
12:35 26.67 26.67 26.67 26.67 0.2K
12:36 26.67 26.67 26.67 26.67 0.6K
12:37 26.66 26.66 26.66 26.66 1.0K
12:38 26.66 26.66 26.66 26.66 0.1K
12:40 26.66 26.66 26.66 26.66 0.1K
12:41 26.66 26.66 26.66 26.66 0.3K
12:42 26.67 26.67 26.66 26.66 1.2K
12:43 26.66 26.66 26.66 26.66 0.8K
12:45 26.66 26.66 26.66 26.66 0.2K
12:46 26.66 26.66 26.66 26.66 0.3K
12:48 26.64 26.64 26.64 26.64 0.6K
12:49 26.63 26.63 26.62 26.62 1.5K
12:50 26.61 26.61 26.61 26.61 1.4K
12:51 26.61 26.61 26.61 26.61 2.6K
12:53 26.61 26.61 26.61 26.61 0.1K
12:54 26.61 26.61 26.61 26.61 1.7K
12:55 26.61 26.61 26.60 26.60 2.8K
12:57 26.59 26.59 26.59 26.59 2.4K
12:59 26.58 26.59 26.58 26.59 0.5K
13:00 26.59 26.59 26.59 26.59 0.6K
13:01 26.58 26.58 26.57 26.57 1.0K
13:03 26.58 26.58 26.58 26.58 1.2K
13:04 26.60 26.60 26.60 26.60 1.5K
13:05 26.60 26.60 26.60 26.60 1.7K
13:06 26.60 26.60 26.60 26.60 0.2K
13:07 26.61 26.61 26.61 26.61 0.9K
13:08 26.61 26.62 26.61 26.61 1.5K
13:10 26.62 26.62 26.62 26.62 0.6K
13:11 26.62 26.62 26.62 26.62 0.7K
13:12 26.62 26.62 26.62 26.62 0.5K
13:14 26.63 26.64 26.63 26.64 0.4K
13:17 26.64 26.64 26.64 26.64 0.3K
13:18 26.64 26.64 26.63 26.63 1.7K
13:19 26.64 26.64 26.63 26.63 6.1K
13:21 26.63 26.64 26.63 26.64 4.2K
13:23 26.63 26.63 26.63 26.63 0.6K
13:25 26.63 26.63 26.61 26.61 0.8K
13:26 26.62 26.63 26.62 26.63 2.1K
13:27 26.63 26.63 26.62 26.62 2.0K
13:28 26.62 26.62 26.62 26.62 1.0K
13:30 26.60 26.62 26.60 26.61 5.4K
13:31 26.61 26.61 26.61 26.61 1.5K
13:33 26.61 26.61 26.60 26.60 2.9K
13:34 26.62 26.62 26.62 26.62 0.3K
13:35 26.61 26.61 26.61 26.61 1.7K
13:36 26.61 26.61 26.61 26.61 0.8K
13:37 26.60 26.60 26.59 26.59 2.7K
13:39 26.59 26.59 26.59 26.59 3.7K
13:40 26.60 26.61 26.60 26.61 2.2K
13:41 26.61 26.61 26.61 26.61 0.3K
13:43 26.60 26.60 26.60 26.60 0.1K
13:44 26.60 26.60 26.58 26.58 1.7K
13:45 26.59 26.59 26.59 26.58 4.2K
13:46 26.58 26.58 26.58 26.58 3.3K
13:47 26.60 26.60 26.60 26.60 0.5K
13:49 26.60 26.60 26.60 26.60 1.3K
13:50 26.61 26.61 26.61 26.61 1.2K
13:51 26.62 26.62 26.60 26.60 2.4K
13:52 26.61 26.61 26.59 26.59 0.9K
13:53 26.59 26.59 26.59 26.59 0.2K
13:55 26.57 26.57 26.57 26.57 0.4K
13:56 26.57 26.57 26.57 26.57 4.7K
13:57 26.58 26.58 26.57 26.57 4.5K
13:58 26.57 26.58 26.57 26.58 3.0K
14:00 26.58 26.59 26.58 26.59 8.4K
14:01 26.59 26.60 26.59 26.60 2.8K
14:02 26.60 26.61 26.60 26.60 4.9K
14:03 26.60 26.60 26.59 26.60 7.7K
14:04 26.59 26.61 26.59 26.61 4.1K
14:05 26.61 26.61 26.61 26.61 3.5K
14:06 26.62 26.63 26.62 26.63 14.8K
14:07 26.64 26.64 26.64 26.64 0.2K
14:08 26.64 26.64 26.64 26.64 2.4K
14:09 26.64 26.64 26.64 26.64 0.9K
14:10 26.64 26.64 26.64 26.64 2.2K
14:11 26.64 26.64 26.64 26.64 1.5K
14:12 26.64 26.64 26.63 26.63 0.9K
14:13 26.64 26.65 26.63 26.65 1.7K
14:14 26.65 26.65 26.65 26.65 0.4K
14:15 26.66 26.66 26.66 26.66 3.0K
14:16 26.67 26.67 26.66 26.66 0.6K
14:17 26.66 26.66 26.66 26.66 1.2K
14:19 26.65 26.65 26.65 26.65 2.9K
14:21 26.66 26.67 26.66 26.67 1.7K
14:22 26.67 26.67 26.67 26.66 3.6K
14:23 26.67 26.67 26.66 26.66 2.1K
14:24 26.65 26.66 26.64 26.64 1.3K
14:25 26.64 26.64 26.64 26.64 2.6K
14:26 26.64 26.65 26.64 26.64 4.9K
14:27 26.64 26.64 26.64 26.64 1.9K
14:28 26.65 26.65 26.65 26.64 1.6K
14:29 26.65 26.65 26.65 26.64 0.8K
14:30 26.64 26.64 26.64 26.64 1.0K
14:31 26.65 26.65 26.65 26.65 1.9K
14:32 26.64 26.64 26.64 26.64 1.8K
14:33 26.63 26.64 26.63 26.64 2.6K
14:36 26.65 26.66 26.65 26.65 2.5K
14:37 26.65 26.66 26.65 26.66 1.7K
14:38 26.66 26.66 26.64 26.64 6.7K
14:39 26.65 26.66 26.64 26.65 17.3K
14:40 26.65 26.65 26.64 26.64 0.3K
14:41 26.65 26.66 26.64 26.66 45.3K
14:42 26.66 26.66 26.65 26.65 2.2K
14:43 26.65 26.65 26.65 26.65 0.3K
14:44 26.65 26.65 26.65 26.65 1.3K
14:45 26.65 26.65 26.65 26.65 1.8K
14:46 26.65 26.67 26.65 26.66 15.0K
14:47 26.66 26.66 26.66 26.66 2.4K
14:48 26.67 26.67 26.67 26.67 1.4K
14:49 26.67 26.67 26.67 26.67 6.3K
14:51 26.67 26.67 26.67 26.67 0.2K
14:52 26.68 26.68 26.67 26.67 3.1K
14:54 26.66 26.67 26.66 26.66 4.4K
14:55 26.66 26.66 26.66 26.66 2.8K
14:56 26.65 26.65 26.65 26.64 0.3K
14:57 26.64 26.64 26.64 26.64 0.4K
14:59 26.62 26.62 26.61 26.61 1.2K
15:00 26.61 26.63 26.61 26.63 9.2K
15:01 26.64 26.64 26.64 26.64 1.0K
15:02 26.64 26.66 26.64 26.66 10.6K
15:03 26.65 26.65 26.65 26.65 0.9K
15:04 26.65 26.65 26.65 26.65 3.0K
15:05 26.65 26.65 26.63 26.63 2.9K
15:06 26.64 26.65 26.64 26.65 2.5K
15:07 26.65 26.67 26.65 26.66 29.4K
15:08 26.66 26.66 26.65 26.65 10.5K
15:09 26.67 26.67 26.66 26.66 6.7K
15:10 26.67 26.67 26.66 26.67 1.3K
15:11 26.67 26.67 26.67 26.67 0.7K
15:12 26.67 26.67 26.67 26.67 2.6K
15:13 26.67 26.67 26.66 26.66 0.6K
15:14 26.68 26.68 26.68 26.68 1.3K
15:15 26.68 26.70 26.68 26.69 10.8K
15:16 26.70 26.70 26.70 26.70 4.1K
15:17 26.69 26.70 26.69 26.70 6.1K
15:18 26.70 26.71 26.70 26.71 8.8K
15:19 26.71 26.71 26.71 26.71 0.9K
15:20 26.71 26.71 26.70 26.70 7.1K
15:21 26.72 26.72 26.72 26.72 3.1K
15:22 26.73 26.73 26.72 26.73 8.5K
15:23 26.73 26.73 26.72 26.72 9.0K
15:24 26.72 26.73 26.72 26.73 2.8K
15:25 26.72 26.72 26.72 26.72 1.2K
15:27 26.73 26.73 26.73 26.73 2.8K
15:28 26.72 26.73 26.72 26.73 2.6K
15:30 26.73 26.73 26.73 26.73 1.9K
15:31 26.70 26.71 26.70 26.70 10.1K
15:32 26.70 26.72 26.70 26.72 6.7K
15:33 26.70 26.70 26.70 26.70 1.3K
15:34 26.72 26.72 26.72 26.72 1.6K
15:35 26.71 26.71 26.70 26.70 3.5K
15:37 26.69 26.70 26.69 26.70 5.9K
15:40 26.69 26.70 26.69 26.69 7.0K
15:41 26.70 26.70 26.69 26.69 3.3K
15:42 26.68 26.69 26.67 26.69 5.1K
15:43 26.69 26.70 26.69 26.69 18.4K
15:44 26.69 26.70 26.69 26.70 6.3K
15:45 26.69 26.70 26.69 26.69 13.8K
15:46 26.70 26.70 26.69 26.69 4.1K
15:47 26.69 26.69 26.69 26.69 3.1K
15:48 26.69 26.70 26.69 26.70 16.8K
15:50 26.69 26.69 26.68 26.68 20.5K
15:51 26.68 26.68 26.66 26.67 15.4K
15:52 26.67 26.67 26.67 26.67 1.6K
15:53 26.66 26.66 26.66 26.66 2.5K
15:54 26.67 26.70 26.67 26.69 73.0K
15:55 26.69 26.69 26.67 26.67 6.3K
15:56 26.67 26.67 26.67 26.67 0.2K
15:57 26.66 26.66 26.66 26.66 1.9K
15:58 26.66 26.66 26.66 26.66 0.3K
15:59 26.64 26.65 26.63 26.65 11.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available