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 26.36 26.36 26.36 26.36 32.9K
09:32 26.41 26.46 26.41 26.46 2.4K
09:34 26.45 26.45 26.45 26.45 1.3K
09:35 26.43 26.43 26.43 26.43 0.9K
09:36 26.40 26.42 26.40 26.41 5.2K
09:38 26.46 26.46 26.46 26.46 0.3K
09:39 26.47 26.47 26.47 26.47 1.3K
09:40 26.49 26.49 26.49 26.49 0.5K
09:41 26.49 26.49 26.48 26.48 0.9K
09:42 26.48 26.48 26.47 26.47 0.3K
09:44 26.47 26.47 26.47 26.47 0.4K
09:45 26.47 26.47 26.47 26.47 1.3K
09:47 26.46 26.46 26.46 26.46 1.8K
09:50 26.47 26.47 26.47 26.47 1.5K
09:56 26.43 26.43 26.43 26.43 0.3K
09:57 26.44 26.44 26.44 26.44 1.9K
09:58 26.44 26.45 26.44 26.45 1.2K
09:59 26.46 26.46 26.46 26.46 1.6K
10:00 26.48 26.48 26.47 26.48 2.0K
10:01 26.49 26.51 26.49 26.51 11.5K
10:04 26.50 26.50 26.50 26.50 0.7K
10:05 26.51 26.51 26.51 26.51 0.9K
10:07 26.51 26.51 26.51 26.51 1.9K
10:09 26.50 26.50 26.50 26.50 2.0K
10:11 26.50 26.51 26.50 26.51 2.4K
10:12 26.51 26.51 26.51 26.51 0.7K
10:13 26.53 26.53 26.53 26.53 0.2K
10:14 26.52 26.52 26.51 26.51 18.2K
10:15 26.52 26.52 26.52 26.52 0.4K
10:16 26.53 26.53 26.53 26.53 0.2K
10:17 26.53 26.53 26.53 26.53 0.5K
10:18 26.55 26.55 26.55 26.55 0.2K
10:19 26.55 26.56 26.55 26.55 1.9K
10:20 26.56 26.56 26.56 26.56 6.7K
10:21 26.56 26.56 26.56 26.56 0.2K
10:22 26.55 26.55 26.53 26.53 2.7K
10:25 26.54 26.54 26.54 26.54 0.2K
10:26 26.54 26.56 26.54 26.56 1.9K
10:27 26.55 26.55 26.55 26.55 1.5K
10:28 26.55 26.56 26.55 26.56 2.4K
10:29 26.58 26.58 26.58 26.58 1.3K
10:30 26.57 26.58 26.57 26.58 1.7K
10:32 26.60 26.60 26.59 26.59 1.2K
10:34 26.59 26.60 26.59 26.60 23.0K
10:35 26.59 26.59 26.58 26.58 1.5K
10:36 26.59 26.59 26.57 26.57 9.4K
10:37 26.59 26.59 26.59 26.59 0.8K
10:38 26.59 26.59 26.57 26.57 3.9K
10:40 26.58 26.58 26.58 26.58 1.6K
10:41 26.59 26.60 26.58 26.60 2.1K
10:42 26.59 26.59 26.59 26.59 1.2K
10:43 26.59 26.59 26.59 26.59 0.7K
10:44 26.57 26.58 26.57 26.58 1.3K
10:45 26.58 26.58 26.58 26.57 0.5K
10:46 26.59 26.59 26.59 26.59 1.2K
10:47 26.59 26.59 26.57 26.57 6.7K
10:48 26.58 26.58 26.57 26.57 1.4K
10:49 26.58 26.59 26.58 26.59 66.0K
10:50 26.59 26.59 26.59 26.59 3.9K
10:51 26.60 26.60 26.60 26.60 2.7K
10:53 26.61 26.61 26.61 26.61 1.4K
10:54 26.61 26.61 26.61 26.61 0.2K
10:55 26.60 26.61 26.60 26.61 3.2K
10:56 26.62 26.63 26.62 26.63 4.3K
10:57 26.63 26.63 26.63 26.63 25.6K
10:58 26.64 26.64 26.64 26.64 0.8K
10:59 26.64 26.64 26.64 26.64 0.2K
11:00 26.63 26.63 26.61 26.61 11.2K
11:01 26.63 26.63 26.62 26.63 2.5K
11:02 26.62 26.62 26.62 26.62 5.6K
11:03 26.61 26.64 26.61 26.63 9.3K
11:04 26.64 26.64 26.64 26.64 2.6K
11:05 26.64 26.64 26.63 26.63 0.5K
11:06 26.64 26.64 26.63 26.63 4.0K
11:07 26.63 26.63 26.63 26.63 4.9K
11:08 26.62 26.63 26.62 26.63 1.7K
11:09 26.63 26.64 26.63 26.64 3.5K
11:11 26.64 26.64 26.64 26.64 0.3K
11:12 26.64 26.64 26.64 26.64 1.6K
11:16 26.60 26.60 26.60 26.60 1.5K
11:17 26.60 26.60 26.60 26.60 3.8K
11:18 26.61 26.61 26.60 26.61 1.1K
11:19 26.62 26.62 26.62 26.62 0.6K
11:20 26.63 26.63 26.63 26.63 4.3K
11:21 26.64 26.64 26.63 26.64 3.4K
11:22 26.65 26.65 26.65 26.65 1.5K
11:23 26.64 26.64 26.64 26.64 0.9K
11:24 26.65 26.65 26.65 26.65 0.3K
11:25 26.65 26.65 26.65 26.65 0.8K
11:26 26.66 26.68 26.66 26.67 7.7K
11:27 26.67 26.67 26.67 26.67 4.0K
11:28 26.67 26.67 26.67 26.67 3.0K
11:30 26.67 26.67 26.66 26.67 1.2K
11:32 26.68 26.68 26.68 26.68 2.9K
11:33 26.68 26.68 26.68 26.68 0.3K
11:34 26.69 26.69 26.69 26.69 1.4K
11:35 26.68 26.68 26.67 26.67 4.4K
11:36 26.67 26.67 26.67 26.67 1.0K
11:37 26.68 26.68 26.67 26.67 1.4K
11:38 26.68 26.68 26.68 26.68 1.8K
11:39 26.67 26.67 26.67 26.67 1.1K
11:40 26.67 26.67 26.67 26.67 2.1K
11:41 26.66 26.66 26.66 26.66 3.2K
11:43 26.64 26.64 26.64 26.64 0.3K
11:44 26.63 26.63 26.61 26.62 1.2K
11:45 26.62 26.62 26.61 26.62 6.2K
11:47 26.61 26.61 26.60 26.60 2.4K
11:49 26.59 26.59 26.59 26.59 6.9K
11:50 26.58 26.59 26.58 26.59 2.9K
11:51 26.57 26.57 26.57 26.57 0.5K
11:52 26.57 26.58 26.57 26.58 2.1K
11:56 26.60 26.60 26.60 26.60 0.6K
11:57 26.59 26.59 26.59 26.59 1.2K
11:58 26.59 26.60 26.59 26.60 1.7K
11:59 26.59 26.59 26.58 26.58 2.2K
12:00 26.59 26.60 26.59 26.60 1.0K
12:02 26.60 26.60 26.60 26.60 0.5K
12:03 26.60 26.60 26.59 26.59 5.1K
12:04 26.60 26.60 26.60 26.60 0.1K
12:05 26.59 26.60 26.59 26.60 1.4K
12:07 26.60 26.60 26.60 26.60 0.2K
12:08 26.60 26.60 26.60 26.60 0.8K
12:09 26.60 26.60 26.60 26.60 0.6K
12:10 26.61 26.61 26.61 26.61 1.0K
12:11 26.62 26.62 26.62 26.62 0.1K
12:12 26.62 26.62 26.62 26.62 3.0K
12:13 26.64 26.64 26.64 26.64 1.3K
12:15 26.64 26.65 26.64 26.64 2.4K
12:16 26.64 26.64 26.63 26.63 6.5K
12:17 26.63 26.63 26.63 26.63 0.2K
12:19 26.62 26.62 26.62 26.62 1.0K
12:20 26.63 26.63 26.62 26.62 4.0K
12:21 26.64 26.64 26.63 26.63 3.7K
12:22 26.63 26.63 26.63 26.63 1.8K
12:23 26.63 26.63 26.63 26.63 2.1K
12:25 26.63 26.63 26.63 26.63 0.1K
12:26 26.61 26.61 26.61 26.61 0.7K
12:28 26.62 26.62 26.62 26.62 17.6K
12:29 26.62 26.64 26.62 26.64 22.0K
12:30 26.64 26.64 26.63 26.64 139.7K
12:31 26.64 26.64 26.63 26.63 41.9K
12:32 26.64 26.65 26.64 26.65 83.3K
12:33 26.65 26.65 26.64 26.64 4.0K
12:34 26.64 26.65 26.64 26.65 1.4K
12:35 26.65 26.65 26.64 26.64 1.8K
12:36 26.63 26.63 26.63 26.63 0.2K
12:37 26.63 26.63 26.62 26.62 3.4K
12:38 26.61 26.62 26.61 26.62 8.0K
12:39 26.62 26.64 26.62 26.63 22.8K
12:40 26.63 26.63 26.63 26.63 1.8K
12:41 26.63 26.64 26.63 26.64 0.7K
12:43 26.64 26.64 26.64 26.64 0.5K
12:44 26.65 26.65 26.65 26.65 2.8K
12:45 26.66 26.66 26.66 26.66 0.1K
12:46 26.65 26.65 26.65 26.65 4.2K
12:47 26.65 26.66 26.65 26.66 2.1K
12:48 26.67 26.68 26.67 26.68 0.9K
12:49 26.68 26.70 26.68 26.70 2.7K
12:50 26.70 26.70 26.70 26.70 3.4K
12:51 26.71 26.71 26.71 26.71 0.2K
12:52 26.71 26.72 26.71 26.72 2.9K
12:53 26.70 26.70 26.70 26.70 3.7K
12:54 26.71 26.71 26.70 26.70 2.2K
12:55 26.70 26.71 26.70 26.70 11.4K
12:56 26.71 26.71 26.70 26.70 9.0K
12:57 26.70 26.70 26.69 26.69 2.9K
12:58 26.69 26.69 26.69 26.69 0.4K
12:59 26.69 26.71 26.69 26.70 4.0K
13:00 26.71 26.71 26.71 26.71 2.0K
13:02 26.70 26.70 26.70 26.70 0.8K
13:03 26.71 26.71 26.71 26.71 2.8K
13:04 26.71 26.71 26.70 26.71 2.5K
13:05 26.72 26.72 26.72 26.72 0.6K
13:07 26.73 26.74 26.73 26.74 15.3K
13:08 26.74 26.74 26.74 26.74 1.8K
13:09 26.73 26.73 26.73 26.73 0.5K
13:10 26.74 26.75 26.74 26.75 3.4K
13:11 26.75 26.75 26.75 26.75 2.9K
13:12 26.76 26.77 26.76 26.76 2.7K
13:13 26.76 26.76 26.76 26.76 0.2K
13:14 26.76 26.76 26.76 26.76 2.8K
13:15 26.75 26.75 26.74 26.74 1.2K
13:17 26.73 26.73 26.73 26.73 1.4K
13:18 26.73 26.73 26.73 26.73 6.2K
13:19 26.73 26.73 26.73 26.73 1.8K
13:20 26.73 26.73 26.73 26.73 1.8K
13:21 26.73 26.73 26.73 26.73 2.1K
13:22 26.72 26.72 26.71 26.71 0.6K
13:23 26.71 26.72 26.71 26.72 1.1K
13:25 26.73 26.73 26.73 26.73 1.6K
13:26 26.72 26.72 26.72 26.72 3.2K
13:27 26.73 26.73 26.72 26.72 2.1K
13:28 26.72 26.72 26.72 26.72 0.7K
13:29 26.72 26.72 26.72 26.72 1.5K
13:30 26.72 26.72 26.71 26.71 0.8K
13:31 26.70 26.70 26.70 26.70 11.2K
13:32 26.71 26.71 26.69 26.69 8.5K
13:33 26.70 26.70 26.70 26.70 13.3K
13:34 26.69 26.69 26.68 26.69 2.5K
13:35 26.68 26.69 26.68 26.69 1.3K
13:37 26.68 26.68 26.68 26.68 3.3K
13:38 26.69 26.69 26.68 26.69 2.6K
13:39 26.68 26.69 26.68 26.69 0.2K
13:40 26.69 26.69 26.69 26.69 2.0K
13:41 26.68 26.68 26.67 26.67 3.6K
13:42 26.67 26.68 26.67 26.67 4.0K
13:43 26.66 26.66 26.66 26.66 1.4K
13:44 26.66 26.66 26.65 26.65 6.1K
13:46 26.65 26.65 26.65 26.65 0.3K
13:48 26.64 26.64 26.63 26.63 1.4K
13:49 26.63 26.63 26.62 26.62 2.4K
13:50 26.62 26.62 26.62 26.62 2.7K
13:52 26.62 26.62 26.62 26.62 0.2K
13:53 26.61 26.61 26.61 26.61 1.0K
13:55 26.64 26.64 26.64 26.64 1.3K
13:57 26.64 26.64 26.64 26.64 2.3K
13:58 26.65 26.65 26.64 26.64 3.5K
13:59 26.64 26.65 26.64 26.65 23.6K
14:00 26.65 26.65 26.63 26.63 25.8K
14:01 26.64 26.65 26.64 26.65 6.1K
14:02 26.64 26.65 26.64 26.65 0.8K
14:03 26.64 26.66 26.64 26.64 3.6K
14:04 26.64 26.64 26.64 26.64 2.1K
14:05 26.63 26.63 26.63 26.63 0.3K
14:07 26.62 26.62 26.62 26.62 1.2K
14:08 26.63 26.63 26.63 26.63 2.8K
14:09 26.62 26.62 26.62 26.62 0.9K
14:10 26.61 26.61 26.61 26.61 1.5K
14:11 26.62 26.62 26.62 26.62 0.7K
14:12 26.61 26.62 26.61 26.62 1.0K
14:13 26.63 26.63 26.63 26.63 1.5K
14:14 26.63 26.63 26.63 26.63 3.0K
14:16 26.63 26.63 26.63 26.63 2.2K
14:17 26.61 26.61 26.60 26.61 2.7K
14:18 26.62 26.62 26.62 26.62 16.6K
14:19 26.61 26.61 26.61 26.61 56.2K
14:20 26.61 26.61 26.61 26.61 1.4K
14:21 26.61 26.61 26.60 26.60 5.8K
14:23 26.61 26.61 26.61 26.61 0.8K
14:24 26.60 26.60 26.59 26.59 0.5K
14:25 26.60 26.60 26.60 26.60 2.6K
14:26 26.60 26.60 26.60 26.60 1.7K
14:27 26.60 26.60 26.60 26.60 1.6K
14:30 26.57 26.57 26.56 26.57 2.1K
14:31 26.58 26.59 26.58 26.59 6.0K
14:33 26.59 26.59 26.59 26.59 0.4K
14:35 26.59 26.60 26.59 26.60 3.5K
14:36 26.62 26.62 26.62 26.62 0.9K
14:37 26.62 26.62 26.62 26.62 0.1K
14:38 26.64 26.64 26.63 26.63 4.1K
14:39 26.64 26.64 26.64 26.64 2.1K
14:40 26.63 26.63 26.63 26.63 27.5K
14:41 26.66 26.66 26.66 26.66 0.7K
14:42 26.66 26.66 26.66 26.66 2.2K
14:43 26.66 26.66 26.65 26.65 25.4K
14:44 26.65 26.65 26.65 26.65 10.0K
14:45 26.65 26.65 26.65 26.65 1.4K
14:48 26.64 26.65 26.64 26.64 2.7K
14:49 26.64 26.64 26.64 26.64 0.4K
14:51 26.64 26.64 26.62 26.63 87.0K
14:52 26.62 26.62 26.62 26.62 2.0K
14:53 26.63 26.63 26.63 26.63 0.7K
14:54 26.63 26.64 26.63 26.64 3.2K
14:55 26.63 26.63 26.63 26.63 7.3K
14:56 26.62 26.62 26.62 26.62 2.2K
14:57 26.61 26.61 26.59 26.59 6.3K
14:58 26.58 26.58 26.58 26.58 22.7K
14:59 26.58 26.58 26.58 26.58 3.1K
15:01 26.59 26.60 26.59 26.60 8.2K
15:02 26.60 26.61 26.60 26.61 5.8K
15:03 26.62 26.63 26.61 26.61 95.1K
15:04 26.63 26.63 26.63 26.63 1.2K
15:06 26.63 26.63 26.63 26.63 2.5K
15:07 26.63 26.63 26.63 26.63 11.1K
15:09 26.63 26.63 26.63 26.63 0.7K
15:10 26.63 26.63 26.61 26.61 5.2K
15:11 26.62 26.62 26.62 26.62 3.3K
15:13 26.62 26.62 26.62 26.62 1.2K
15:14 26.63 26.63 26.62 26.62 14.7K
15:15 26.61 26.61 26.60 26.61 32.1K
15:16 26.61 26.61 26.61 26.61 4.1K
15:17 26.63 26.63 26.62 26.62 5.9K
15:18 26.62 26.62 26.62 26.62 2.7K
15:19 26.60 26.60 26.60 26.60 0.8K
15:20 26.61 26.62 26.61 26.62 7.0K
15:21 26.62 26.62 26.62 26.62 1.4K
15:22 26.62 26.62 26.62 26.62 3.3K
15:24 26.64 26.64 26.63 26.63 5.0K
15:25 26.63 26.63 26.62 26.62 1.8K
15:27 26.64 26.64 26.63 26.63 5.9K
15:28 26.64 26.64 26.64 26.64 0.6K
15:29 26.65 26.65 26.64 26.65 16.9K
15:30 26.63 26.63 26.63 26.63 3.9K
15:31 26.66 26.66 26.66 26.66 3.4K
15:32 26.66 26.66 26.66 26.66 3.5K
15:33 26.66 26.66 26.66 26.66 1.3K
15:34 26.67 26.68 26.67 26.67 10.3K
15:35 26.66 26.66 26.65 26.65 0.6K
15:36 26.66 26.68 26.66 26.68 7.9K
15:37 26.69 26.69 26.67 26.67 8.4K
15:38 26.68 26.68 26.68 26.68 0.9K
15:39 26.68 26.68 26.67 26.67 5.8K
15:40 26.68 26.68 26.68 26.68 2.5K
15:41 26.69 26.69 26.69 26.69 3.1K
15:42 26.70 26.70 26.70 26.70 26.5K
15:43 26.69 26.69 26.69 26.69 0.5K
15:44 26.70 26.70 26.69 26.70 7.4K
15:45 26.70 26.70 26.70 26.70 3.5K
15:46 26.71 26.72 26.71 26.71 8.6K
15:47 26.71 26.72 26.71 26.71 12.3K
15:49 26.72 26.72 26.71 26.71 2.2K
15:50 26.71 26.71 26.70 26.71 9.3K
15:51 26.72 26.72 26.70 26.70 1.5K
15:52 26.71 26.72 26.71 26.72 2.2K
15:53 26.72 26.72 26.71 26.71 3.4K
15:54 26.73 26.73 26.72 26.73 16.8K
15:55 26.72 26.74 26.72 26.74 3.0K
15:56 26.74 26.75 26.73 26.73 3.8K
15:57 26.74 26.74 26.74 26.74 3.3K
15:58 26.74 26.75 26.74 26.75 2.8K
15:59 26.75 26.75 26.72 26.74 381.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available