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 26.52 26.57 26.52 26.57 12.9K
09:31 26.46 26.46 26.46 26.46 2.1K
09:32 26.46 26.47 26.46 26.47 1.1K
09:33 26.48 26.48 26.48 26.48 1.2K
09:35 26.51 26.51 26.51 26.51 2.4K
09:36 26.51 26.51 26.49 26.49 5.0K
09:37 26.46 26.46 26.46 26.46 0.4K
09:39 26.47 26.47 26.47 26.47 2.6K
09:40 26.50 26.51 26.50 26.51 1.4K
09:41 26.47 26.47 26.47 26.47 2.3K
09:42 26.46 26.46 26.43 26.43 12.8K
09:43 26.42 26.42 26.42 26.41 7.4K
09:44 26.42 26.42 26.42 26.42 0.7K
09:45 26.44 26.45 26.42 26.42 9.5K
09:47 26.47 26.47 26.47 26.47 3.5K
09:48 26.48 26.49 26.48 26.49 3.1K
09:49 26.49 26.50 26.49 26.50 3.1K
09:50 26.51 26.51 26.51 26.51 10.9K
09:51 26.51 26.51 26.50 26.50 3.9K
09:52 26.49 26.50 26.49 26.50 0.5K
09:53 26.50 26.50 26.50 26.50 0.9K
09:54 26.51 26.52 26.51 26.52 5.7K
09:55 26.50 26.50 26.50 26.50 0.3K
09:56 26.47 26.47 26.47 26.47 1.9K
09:57 26.47 26.47 26.47 26.47 5.4K
09:58 26.47 26.47 26.47 26.47 0.5K
09:59 26.45 26.45 26.45 26.45 3.7K
10:00 26.42 26.44 26.42 26.44 3.0K
10:01 26.43 26.45 26.43 26.44 32.2K
10:02 26.42 26.42 26.40 26.41 5.6K
10:03 26.41 26.41 26.41 26.41 7.4K
10:04 26.42 26.42 26.42 26.42 1.5K
10:05 26.39 26.40 26.38 26.38 3.3K
10:06 26.37 26.37 26.37 26.37 0.5K
10:07 26.35 26.36 26.35 26.36 6.2K
10:08 26.35 26.35 26.34 26.35 1.6K
10:09 26.34 26.35 26.33 26.35 3.4K
10:10 26.35 26.35 26.33 26.33 4.4K
10:11 26.32 26.34 26.32 26.33 33.7K
10:13 26.30 26.32 26.30 26.32 4.4K
10:15 26.31 26.33 26.31 26.31 2.8K
10:16 26.31 26.32 26.31 26.32 1.6K
10:17 26.32 26.32 26.32 26.32 0.3K
10:18 26.32 26.32 26.32 26.32 1.6K
10:19 26.32 26.32 26.32 26.32 0.1K
10:20 26.32 26.32 26.31 26.31 1.7K
10:21 26.30 26.31 26.30 26.31 0.8K
10:22 26.32 26.33 26.32 26.33 3.6K
10:23 26.35 26.35 26.35 26.35 0.7K
10:24 26.33 26.33 26.33 26.33 0.1K
10:25 26.33 26.34 26.33 26.34 1.1K
10:26 26.35 26.35 26.34 26.34 2.2K
10:28 26.33 26.34 26.33 26.34 4.8K
10:29 26.34 26.35 26.34 26.34 3.8K
10:30 26.33 26.34 26.32 26.34 3.6K
10:31 26.34 26.35 26.34 26.35 5.6K
10:32 26.34 26.36 26.34 26.35 3.6K
10:33 26.35 26.35 26.35 26.35 0.5K
10:34 26.35 26.35 26.35 26.35 3.4K
10:35 26.36 26.36 26.36 26.36 1.3K
10:36 26.36 26.37 26.36 26.37 1.9K
10:38 26.38 26.40 26.38 26.40 3.1K
10:39 26.41 26.44 26.41 26.42 6.9K
10:40 26.42 26.42 26.42 26.42 2.2K
10:41 26.43 26.44 26.43 26.44 0.9K
10:42 26.44 26.45 26.44 26.45 1.2K
10:43 26.45 26.47 26.45 26.47 1.9K
10:44 26.48 26.48 26.47 26.47 3.6K
10:45 26.46 26.46 26.45 26.45 2.7K
10:46 26.44 26.44 26.44 26.44 5.7K
10:47 26.46 26.46 26.45 26.45 4.0K
10:48 26.45 26.45 26.45 26.45 2.3K
10:50 26.46 26.46 26.46 26.46 1.3K
10:51 26.47 26.48 26.47 26.48 2.4K
10:52 26.48 26.50 26.48 26.50 5.7K
10:54 26.50 26.51 26.50 26.51 0.9K
10:55 26.51 26.51 26.51 26.51 5.2K
10:56 26.52 26.52 26.52 26.52 7.6K
10:57 26.51 26.52 26.51 26.52 2.9K
10:58 26.52 26.53 26.52 26.53 2.0K
10:59 26.53 26.54 26.53 26.53 1.8K
11:00 26.52 26.53 26.52 26.53 1.6K
11:01 26.53 26.53 26.53 26.53 1.9K
11:03 26.54 26.55 26.54 26.55 7.4K
11:04 26.55 26.55 26.55 26.55 1.5K
11:05 26.56 26.56 26.56 26.56 3.3K
11:06 26.56 26.57 26.56 26.57 2.4K
11:07 26.56 26.56 26.55 26.55 1.9K
11:08 26.56 26.56 26.56 26.56 1.5K
11:09 26.56 26.57 26.55 26.57 6.1K
11:10 26.56 26.56 26.56 26.56 3.9K
11:11 26.57 26.58 26.57 26.57 3.8K
11:14 26.59 26.60 26.59 26.60 8.3K
11:15 26.61 26.61 26.61 26.61 0.9K
11:16 26.61 26.61 26.61 26.61 5.8K
11:17 26.62 26.62 26.62 26.62 0.2K
11:19 26.61 26.61 26.60 26.60 4.5K
11:20 26.59 26.59 26.57 26.57 3.9K
11:21 26.57 26.58 26.57 26.58 13.0K
11:22 26.58 26.58 26.58 26.58 0.8K
11:23 26.59 26.59 26.59 26.59 1.8K
11:25 26.60 26.60 26.60 26.60 0.4K
11:26 26.60 26.61 26.60 26.61 2.1K
11:27 26.59 26.60 26.59 26.59 9.1K
11:28 26.59 26.60 26.59 26.60 2.6K
11:29 26.58 26.58 26.57 26.57 6.3K
11:30 26.57 26.57 26.57 26.57 10.2K
11:31 26.56 26.56 26.56 26.56 2.1K
11:32 26.57 26.57 26.57 26.57 2.0K
11:34 26.57 26.57 26.57 26.57 1.2K
11:35 26.58 26.58 26.57 26.57 0.9K
11:36 26.56 26.57 26.56 26.57 2.1K
11:37 26.58 26.58 26.57 26.57 2.2K
11:38 26.58 26.58 26.58 26.58 0.6K
11:39 26.58 26.58 26.58 26.58 1.0K
11:40 26.58 26.58 26.57 26.57 0.5K
11:41 26.57 26.57 26.56 26.57 3.7K
11:42 26.56 26.56 26.56 26.56 0.6K
11:43 26.57 26.58 26.57 26.58 2.0K
11:44 26.58 26.59 26.58 26.59 1.4K
11:45 26.58 26.59 26.58 26.59 2.2K
11:46 26.60 26.60 26.60 26.60 0.8K
11:48 26.59 26.60 26.59 26.60 1.2K
11:49 26.59 26.59 26.59 26.59 2.7K
11:50 26.59 26.60 26.59 26.60 5.1K
11:52 26.57 26.58 26.57 26.58 5.9K
11:53 26.58 26.58 26.58 26.58 0.3K
11:54 26.59 26.59 26.59 26.59 0.8K
11:55 26.58 26.59 26.58 26.58 4.0K
11:56 26.59 26.59 26.58 26.58 0.6K
11:57 26.59 26.59 26.59 26.59 0.6K
11:58 26.60 26.60 26.59 26.59 0.8K
11:59 26.60 26.60 26.60 26.60 1.9K
12:00 26.60 26.60 26.60 26.60 1.3K
12:01 26.60 26.62 26.60 26.62 15.1K
12:02 26.63 26.63 26.63 26.63 7.7K
12:03 26.62 26.63 26.62 26.63 1.2K
12:04 26.63 26.63 26.63 26.63 0.2K
12:05 26.62 26.62 26.62 26.62 0.6K
12:06 26.62 26.63 26.62 26.62 2.8K
12:07 26.63 26.63 26.63 26.63 0.4K
12:08 26.62 26.62 26.62 26.62 1.5K
12:10 26.63 26.63 26.63 26.63 1.6K
12:11 26.63 26.63 26.63 26.63 0.8K
12:12 26.62 26.63 26.62 26.63 3.8K
12:13 26.63 26.63 26.62 26.62 2.6K
12:14 26.63 26.63 26.63 26.63 1.2K
12:15 26.63 26.63 26.62 26.62 2.3K
12:16 26.63 26.65 26.63 26.64 4.2K
12:17 26.64 26.65 26.64 26.65 2.1K
12:18 26.65 26.65 26.64 26.64 1.9K
12:19 26.64 26.64 26.64 26.64 1.0K
12:20 26.63 26.65 26.63 26.65 8.4K
12:21 26.64 26.64 26.64 26.64 1.5K
12:22 26.63 26.63 26.63 26.63 0.8K
12:24 26.62 26.62 26.62 26.62 7.9K
12:26 26.61 26.61 26.60 26.60 0.8K
12:29 26.56 26.56 26.56 26.56 0.3K
12:30 26.55 26.55 26.55 26.55 4.2K
12:31 26.55 26.55 26.55 26.55 0.4K
12:32 26.56 26.57 26.56 26.57 2.5K
12:34 26.54 26.54 26.54 26.54 0.1K
12:36 26.53 26.53 26.53 26.53 9.1K
12:37 26.52 26.52 26.52 26.52 0.4K
12:39 26.51 26.51 26.51 26.51 3.1K
12:40 26.51 26.51 26.51 26.51 4.2K
12:41 26.52 26.52 26.52 26.52 0.8K
12:42 26.52 26.52 26.52 26.52 1.9K
12:44 26.51 26.51 26.51 26.51 4.4K
12:45 26.51 26.51 26.51 26.51 3.0K
12:46 26.51 26.51 26.51 26.51 3.3K
12:47 26.51 26.51 26.51 26.51 2.3K
12:49 26.51 26.52 26.51 26.52 13.0K
12:51 26.53 26.54 26.53 26.54 4.1K
12:52 26.54 26.54 26.54 26.54 0.6K
12:53 26.55 26.56 26.55 26.56 2.6K
12:54 26.55 26.55 26.55 26.55 3.3K
12:55 26.55 26.56 26.55 26.55 4.3K
12:56 26.55 26.56 26.55 26.56 3.1K
12:57 26.56 26.56 26.56 26.56 0.1K
12:58 26.56 26.56 26.56 26.56 6.5K
12:59 26.56 26.56 26.55 26.55 13.1K
13:00 26.56 26.56 26.56 26.56 1.4K
13:01 26.56 26.56 26.55 26.55 0.3K
13:02 26.56 26.56 26.56 26.56 0.6K
13:03 26.56 26.56 26.55 26.55 4.0K
13:04 26.55 26.55 26.55 26.55 0.2K
13:05 26.54 26.54 26.53 26.54 1.6K
13:06 26.53 26.53 26.53 26.53 4.7K
13:07 26.53 26.54 26.53 26.53 5.6K
13:08 26.54 26.54 26.54 26.54 0.2K
13:11 26.54 26.55 26.54 26.55 2.0K
13:12 26.54 26.54 26.54 26.54 2.0K
13:13 26.54 26.54 26.54 26.54 1.8K
13:14 26.54 26.55 26.54 26.55 3.9K
13:16 26.54 26.54 26.54 26.54 2.2K
13:17 26.53 26.53 26.52 26.53 1.3K
13:18 26.52 26.52 26.52 26.52 0.2K
13:19 26.53 26.53 26.52 26.52 3.5K
13:20 26.51 26.52 26.51 26.52 4.4K
13:21 26.52 26.52 26.52 26.52 0.3K
13:22 26.51 26.51 26.51 26.51 11.5K
13:23 26.52 26.52 26.50 26.51 8.6K
13:24 26.51 26.51 26.51 26.51 0.9K
13:25 26.51 26.51 26.51 26.51 2.6K
13:26 26.50 26.50 26.50 26.50 8.9K
13:27 26.49 26.49 26.49 26.49 7.2K
13:29 26.48 26.48 26.48 26.48 1.9K
13:30 26.48 26.49 26.48 26.49 4.0K
13:31 26.49 26.49 26.49 26.49 0.6K
13:32 26.49 26.50 26.49 26.50 1.6K
13:37 26.48 26.48 26.48 26.48 8.0K
13:38 26.48 26.48 26.48 26.48 2.7K
13:40 26.49 26.49 26.49 26.49 2.0K
13:41 26.50 26.50 26.50 26.50 1.5K
13:42 26.51 26.51 26.50 26.50 1.1K
13:44 26.49 26.49 26.48 26.48 2.2K
13:45 26.47 26.48 26.47 26.48 2.7K
13:47 26.49 26.49 26.49 26.49 1.1K
13:48 26.50 26.50 26.50 26.50 0.1K
13:49 26.50 26.50 26.50 26.50 0.3K
13:50 26.50 26.50 26.50 26.50 0.5K
13:51 26.50 26.51 26.50 26.51 3.9K
13:52 26.51 26.51 26.51 26.51 3.8K
13:53 26.50 26.50 26.50 26.50 16.1K
13:55 26.49 26.49 26.49 26.49 0.4K
13:56 26.48 26.48 26.48 26.48 0.4K
13:57 26.49 26.49 26.48 26.48 19.2K
13:59 26.49 26.49 26.48 26.48 2.2K
14:00 26.48 26.48 26.47 26.47 2.9K
14:01 26.46 26.46 26.46 26.46 2.3K
14:02 26.43 26.44 26.43 26.44 3.4K
14:03 26.44 26.44 26.44 26.44 7.4K
14:04 26.44 26.44 26.44 26.44 2.1K
14:05 26.44 26.45 26.44 26.45 3.2K
14:06 26.44 26.44 26.44 26.44 0.5K
14:07 26.44 26.44 26.44 26.44 0.2K
14:08 26.44 26.44 26.44 26.44 1.8K
14:09 26.44 26.44 26.44 26.44 1.6K
14:10 26.44 26.44 26.44 26.44 3.1K
14:11 26.43 26.43 26.42 26.42 4.0K
14:12 26.43 26.44 26.43 26.44 2.6K
14:13 26.44 26.44 26.43 26.43 2.2K
14:15 26.43 26.43 26.43 26.43 3.6K
14:16 26.44 26.44 26.44 26.44 5.8K
14:17 26.43 26.43 26.43 26.43 16.8K
14:18 26.42 26.42 26.42 26.42 0.7K
14:19 26.42 26.42 26.42 26.42 0.5K
14:21 26.41 26.41 26.41 26.41 1.6K
14:22 26.41 26.41 26.41 26.41 0.4K
14:23 26.41 26.41 26.41 26.41 2.6K
14:24 26.40 26.40 26.40 26.40 2.6K
14:25 26.40 26.40 26.40 26.40 0.7K
14:26 26.41 26.41 26.41 26.41 1.2K
14:27 26.42 26.42 26.40 26.41 3.0K
14:28 26.40 26.40 26.40 26.40 1.5K
14:29 26.40 26.41 26.40 26.41 9.5K
14:30 26.39 26.39 26.39 26.39 5.2K
14:31 26.41 26.41 26.40 26.40 7.3K
14:32 26.41 26.42 26.41 26.42 1.2K
14:33 26.42 26.42 26.42 26.42 0.2K
14:34 26.41 26.42 26.41 26.41 3.9K
14:35 26.40 26.40 26.40 26.40 3.6K
14:36 26.40 26.41 26.40 26.41 13.8K
14:37 26.41 26.41 26.40 26.40 4.3K
14:38 26.40 26.40 26.40 26.40 0.7K
14:39 26.39 26.39 26.39 26.39 1.1K
14:40 26.40 26.40 26.40 26.40 0.1K
14:41 26.40 26.40 26.40 26.40 2.2K
14:42 26.40 26.40 26.40 26.40 10.3K
14:43 26.40 26.40 26.40 26.40 0.3K
14:44 26.40 26.41 26.40 26.41 4.5K
14:45 26.40 26.40 26.40 26.40 0.3K
14:46 26.40 26.41 26.40 26.41 3.8K
14:48 26.40 26.40 26.39 26.39 2.3K
14:49 26.39 26.39 26.39 26.39 0.2K
14:50 26.38 26.38 26.38 26.38 2.3K
14:51 26.38 26.38 26.38 26.38 0.1K
14:53 26.37 26.38 26.37 26.38 4.0K
14:54 26.39 26.39 26.39 26.39 1.2K
14:55 26.40 26.42 26.40 26.42 5.2K
14:56 26.42 26.43 26.42 26.43 1.9K
14:57 26.43 26.43 26.42 26.42 8.3K
14:58 26.42 26.43 26.42 26.42 5.6K
14:59 26.42 26.43 26.42 26.43 3.4K
15:00 26.42 26.42 26.42 26.42 0.2K
15:01 26.43 26.44 26.43 26.44 2.2K
15:02 26.44 26.44 26.44 26.44 1.8K
15:03 26.45 26.45 26.45 26.45 2.2K
15:04 26.44 26.44 26.44 26.44 0.2K
15:05 26.44 26.45 26.44 26.45 4.5K
15:06 26.45 26.45 26.45 26.45 0.4K
15:07 26.46 26.46 26.46 26.46 1.8K
15:08 26.45 26.45 26.45 26.45 3.5K
15:09 26.44 26.44 26.44 26.44 2.7K
15:10 26.44 26.44 26.44 26.44 2.3K
15:11 26.43 26.43 26.42 26.43 2.1K
15:12 26.44 26.44 26.44 26.44 4.2K
15:13 26.45 26.45 26.45 26.45 0.1K
15:14 26.45 26.45 26.44 26.45 3.4K
15:15 26.46 26.46 26.46 26.46 3.3K
15:16 26.47 26.48 26.47 26.47 7.2K
15:17 26.46 26.47 26.46 26.47 4.2K
15:19 26.45 26.45 26.44 26.45 4.7K
15:20 26.45 26.45 26.45 26.45 1.9K
15:21 26.45 26.46 26.45 26.46 44.5K
15:22 26.45 26.47 26.45 26.47 29.2K
15:23 26.48 26.48 26.48 26.48 13.4K
15:24 26.48 26.48 26.48 26.48 7.1K
15:25 26.48 26.49 26.48 26.48 10.8K
15:26 26.48 26.48 26.48 26.48 3.3K
15:27 26.48 26.49 26.48 26.49 3.3K
15:28 26.48 26.48 26.48 26.48 1.4K
15:29 26.49 26.49 26.48 26.48 2.9K
15:30 26.47 26.48 26.47 26.47 9.4K
15:31 26.48 26.50 26.48 26.50 40.4K
15:32 26.50 26.52 26.50 26.52 5.4K
15:33 26.51 26.52 26.51 26.51 4.9K
15:34 26.50 26.50 26.50 26.50 0.7K
15:35 26.51 26.51 26.51 26.51 2.1K
15:37 26.50 26.50 26.49 26.49 7.9K
15:38 26.50 26.51 26.50 26.51 6.4K
15:40 26.51 26.51 26.51 26.51 3.3K
15:41 26.52 26.52 26.51 26.51 1.8K
15:42 26.52 26.52 26.52 26.52 8.2K
15:43 26.52 26.52 26.52 26.52 6.8K
15:44 26.52 26.52 26.52 26.52 8.2K
15:45 26.51 26.53 26.51 26.53 148.8K
15:46 26.53 26.53 26.52 26.52 7.6K
15:47 26.53 26.53 26.53 26.53 3.5K
15:48 26.53 26.53 26.52 26.52 2.5K
15:49 26.52 26.55 26.52 26.55 7.7K
15:50 26.54 26.54 26.53 26.53 9.7K
15:51 26.54 26.54 26.53 26.53 9.1K
15:53 26.51 26.54 26.51 26.54 14.6K
15:54 26.55 26.56 26.55 26.55 22.8K
15:55 26.55 26.58 26.54 26.54 21.6K
15:56 26.54 26.55 26.54 26.54 11.3K
15:57 26.55 26.55 26.53 26.53 4.8K
15:58 26.54 26.55 26.54 26.55 3.0K
15:59 26.55 26.57 26.54 26.57 14.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available