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 25.29 25.29 25.29 25.29 6.0K
09:31 25.20 25.20 25.20 25.20 1.7K
09:32 25.19 25.19 25.19 25.19 0.3K
09:33 25.22 25.22 25.22 25.22 2.2K
09:35 25.19 25.19 25.19 25.19 1.4K
09:36 25.20 25.20 25.20 25.20 3.3K
09:37 25.22 25.22 25.22 25.22 1.2K
09:38 25.21 25.21 25.21 25.21 2.8K
09:40 25.23 25.23 25.23 25.23 1.0K
09:42 25.25 25.25 25.25 25.25 2.9K
09:45 25.28 25.28 25.26 25.26 3.9K
09:49 25.28 25.28 25.28 25.28 0.4K
09:50 25.27 25.29 25.27 25.29 0.9K
09:52 25.29 25.29 25.29 25.29 0.5K
09:53 25.31 25.31 25.31 25.31 1.1K
09:58 25.31 25.31 25.31 25.31 7.4K
10:00 25.31 25.31 25.31 25.31 0.4K
10:02 25.30 25.30 25.30 25.30 0.1K
10:03 25.30 25.30 25.30 25.30 0.2K
10:04 25.30 25.31 25.30 25.31 3.0K
10:05 25.32 25.32 25.32 25.32 0.5K
10:06 25.32 25.32 25.32 25.32 0.9K
10:09 25.33 25.34 25.33 25.34 2.2K
10:10 25.34 25.34 25.30 25.30 22.3K
10:11 25.31 25.33 25.31 25.32 6.8K
10:12 25.33 25.33 25.31 25.31 1.4K
10:13 25.31 25.31 25.31 25.31 1.3K
10:15 25.32 25.32 25.31 25.31 3.1K
10:16 25.32 25.32 25.32 25.32 0.5K
10:17 25.32 25.32 25.32 25.32 0.4K
10:18 25.34 25.34 25.34 25.34 0.9K
10:19 25.36 25.36 25.36 25.36 0.5K
10:21 25.39 25.39 25.39 25.39 0.2K
10:22 25.40 25.40 25.39 25.39 0.5K
10:23 25.40 25.42 25.40 25.41 3.3K
10:24 25.42 25.42 25.42 25.42 0.4K
10:25 25.42 25.42 25.41 25.41 4.4K
10:27 25.43 25.44 25.43 25.44 3.1K
10:28 25.44 25.44 25.43 25.44 15.6K
10:29 25.43 25.43 25.43 25.43 2.3K
10:30 25.44 25.44 25.43 25.43 2.2K
10:32 25.44 25.45 25.44 25.45 4.0K
10:33 25.46 25.46 25.46 25.46 1.5K
10:34 25.47 25.47 25.47 25.47 0.7K
10:35 25.46 25.46 25.46 25.46 3.1K
10:37 25.46 25.46 25.46 25.46 0.8K
10:38 25.46 25.46 25.46 25.46 0.5K
10:39 25.47 25.47 25.46 25.46 1.3K
10:40 25.48 25.48 25.48 25.47 1.0K
10:41 25.47 25.49 25.47 25.49 1.1K
10:42 25.48 25.48 25.46 25.46 1.5K
10:43 25.45 25.46 25.45 25.46 12.0K
10:44 25.45 25.45 25.45 25.45 0.6K
10:45 25.46 25.46 25.44 25.44 1.7K
10:47 25.42 25.43 25.42 25.43 2.5K
10:48 25.41 25.41 25.41 25.41 1.0K
10:49 25.42 25.42 25.42 25.42 2.2K
10:50 25.44 25.44 25.43 25.43 2.6K
10:51 25.43 25.43 25.43 25.43 0.4K
10:53 25.42 25.42 25.42 25.42 0.1K
10:55 25.46 25.46 25.46 25.46 0.1K
10:56 25.46 25.47 25.46 25.47 16.6K
10:57 25.47 25.47 25.47 25.47 2.1K
10:58 25.46 25.46 25.46 25.46 1.0K
11:00 25.46 25.47 25.46 25.47 1.3K
11:01 25.47 25.47 25.47 25.47 0.8K
11:03 25.46 25.46 25.46 25.46 0.2K
11:04 25.46 25.47 25.46 25.47 6.2K
11:05 25.47 25.49 25.47 25.49 0.9K
11:06 25.48 25.48 25.47 25.47 2.4K
11:07 25.48 25.48 25.47 25.47 5.7K
11:09 25.47 25.48 25.47 25.47 1.9K
11:11 25.50 25.50 25.50 25.50 0.5K
11:12 25.50 25.50 25.50 25.50 0.7K
11:13 25.51 25.51 25.51 25.51 0.9K
11:14 25.50 25.50 25.49 25.49 4.4K
11:15 25.50 25.50 25.50 25.50 9.9K
11:16 25.50 25.50 25.50 25.50 0.9K
11:18 25.49 25.49 25.49 25.49 1.5K
11:19 25.48 25.48 25.48 25.48 2.0K
11:20 25.48 25.49 25.47 25.49 10.2K
11:21 25.48 25.50 25.48 25.50 1.9K
11:23 25.49 25.49 25.48 25.48 1.4K
11:24 25.47 25.48 25.47 25.48 1.2K
11:25 25.47 25.47 25.47 25.47 0.8K
11:26 25.47 25.47 25.47 25.47 0.4K
11:27 25.48 25.48 25.46 25.46 1.7K
11:28 25.45 25.46 25.44 25.46 6.0K
11:29 25.45 25.45 25.45 25.45 0.1K
11:30 25.45 25.45 25.44 25.44 4.0K
11:32 25.44 25.45 25.44 25.45 1.6K
11:33 25.46 25.46 25.46 25.46 8.7K
11:37 25.46 25.46 25.46 25.46 1.8K
11:38 25.47 25.47 25.47 25.47 0.2K
11:40 25.47 25.47 25.47 25.47 3.6K
11:41 25.47 25.47 25.47 25.47 4.0K
11:42 25.48 25.48 25.48 25.48 0.5K
11:44 25.45 25.45 25.45 25.45 4.2K
11:46 25.46 25.46 25.46 25.46 3.3K
11:47 25.46 25.47 25.46 25.47 3.0K
11:48 25.46 25.47 25.46 25.46 6.2K
11:49 25.47 25.47 25.47 25.47 0.4K
11:52 25.47 25.47 25.47 25.47 1.9K
11:54 25.49 25.49 25.49 25.49 1.0K
11:55 25.50 25.50 25.50 25.50 0.4K
11:56 25.49 25.49 25.48 25.48 2.5K
11:58 25.48 25.48 25.48 25.48 2.6K
11:59 25.46 25.46 25.46 25.46 0.2K
12:00 25.48 25.48 25.48 25.48 14.5K
12:01 25.48 25.48 25.47 25.47 0.3K
12:02 25.46 25.48 25.46 25.48 1.3K
12:03 25.48 25.48 25.48 25.48 1.6K
12:06 25.48 25.48 25.48 25.48 0.4K
12:07 25.48 25.48 25.48 25.48 0.9K
12:08 25.47 25.47 25.47 25.47 2.1K
12:09 25.47 25.47 25.46 25.46 0.3K
12:10 25.46 25.47 25.46 25.47 0.7K
12:13 25.50 25.50 25.49 25.50 15.5K
12:14 25.50 25.50 25.50 25.50 0.6K
12:16 25.52 25.52 25.52 25.52 1.5K
12:17 25.54 25.54 25.54 25.54 4.7K
12:19 25.54 25.54 25.53 25.53 1.1K
12:23 25.54 25.54 25.54 25.54 0.3K
12:24 25.54 25.54 25.54 25.54 0.3K
12:25 25.54 25.54 25.54 25.54 5.7K
12:28 25.56 25.57 25.54 25.54 23.1K
12:29 25.56 25.56 25.55 25.55 7.1K
12:30 25.56 25.56 25.56 25.56 0.6K
12:33 25.56 25.56 25.56 25.56 0.4K
12:34 25.58 25.58 25.58 25.58 1.7K
12:35 25.58 25.58 25.58 25.58 0.6K
12:36 25.58 25.58 25.58 25.58 0.9K
12:37 25.59 25.59 25.59 25.59 2.6K
12:38 25.58 25.58 25.58 25.58 0.1K
12:40 25.58 25.59 25.58 25.59 4.8K
12:41 25.58 25.58 25.58 25.58 2.3K
12:42 25.58 25.58 25.58 25.58 0.6K
12:45 25.58 25.58 25.58 25.58 1.2K
12:46 25.57 25.57 25.57 25.57 0.7K
12:48 25.58 25.59 25.58 25.59 42.7K
12:49 25.58 25.58 25.58 25.58 0.1K
12:50 25.58 25.58 25.57 25.57 1.6K
12:51 25.57 25.58 25.57 25.58 0.5K
12:54 25.58 25.58 25.58 25.58 0.1K
12:55 25.59 25.59 25.59 25.59 1.2K
12:56 25.60 25.60 25.60 25.60 1.5K
12:58 25.61 25.61 25.61 25.61 0.8K
12:59 25.60 25.60 25.60 25.60 0.7K
13:00 25.58 25.58 25.58 25.58 0.9K
13:01 25.59 25.60 25.59 25.59 3.3K
13:06 25.58 25.58 25.58 25.58 0.3K
13:09 25.57 25.57 25.57 25.57 1.7K
13:13 25.58 25.58 25.58 25.58 1.0K
13:14 25.57 25.57 25.57 25.57 0.9K
13:16 25.57 25.57 25.57 25.56 1.2K
13:17 25.56 25.56 25.55 25.56 2.4K
13:18 25.55 25.55 25.54 25.54 1.5K
13:19 25.54 25.54 25.54 25.54 0.6K
13:20 25.53 25.53 25.53 25.53 14.6K
13:22 25.56 25.56 25.56 25.56 0.3K
13:23 25.55 25.55 25.55 25.55 0.3K
13:24 25.54 25.55 25.54 25.55 0.8K
13:25 25.55 25.56 25.55 25.56 1.1K
13:26 25.57 25.57 25.56 25.56 1.3K
13:27 25.56 25.56 25.56 25.56 15.0K
13:28 25.56 25.56 25.56 25.56 17.4K
13:30 25.56 25.57 25.56 25.57 2.7K
13:31 25.57 25.57 25.57 25.57 0.4K
13:33 25.56 25.56 25.56 25.56 0.4K
13:34 25.56 25.56 25.56 25.56 1.0K
13:36 25.55 25.57 25.55 25.57 39.1K
13:37 25.56 25.57 25.56 25.57 1.1K
13:38 25.57 25.57 25.57 25.57 4.4K
13:39 25.57 25.57 25.57 25.57 0.8K
13:41 25.57 25.57 25.56 25.56 3.8K
13:42 25.56 25.56 25.56 25.56 0.2K
13:43 25.56 25.56 25.55 25.55 3.4K
13:44 25.55 25.56 25.55 25.56 9.8K
13:45 25.55 25.55 25.55 25.55 21.8K
13:46 25.55 25.56 25.55 25.56 12.7K
13:47 25.57 25.57 25.57 25.57 2.2K
13:49 25.56 25.56 25.56 25.57 1.6K
13:50 25.57 25.57 25.56 25.56 1.0K
13:51 25.57 25.57 25.57 25.57 1.1K
13:52 25.57 25.57 25.56 25.56 59.4K
13:53 25.56 25.57 25.56 25.57 0.7K
13:54 25.59 25.59 25.59 25.59 0.9K
13:55 25.58 25.58 25.57 25.57 5.1K
13:56 25.57 25.57 25.57 25.57 1.4K
13:57 25.57 25.57 25.57 25.57 5.1K
13:58 25.56 25.56 25.56 25.56 3.5K
13:59 25.56 25.56 25.56 25.56 6.6K
14:00 25.56 25.58 25.56 25.58 2.0K
14:01 25.58 25.58 25.58 25.58 0.2K
14:03 25.60 25.60 25.59 25.59 0.9K
14:04 25.60 25.60 25.59 25.59 1.8K
14:06 25.61 25.62 25.61 25.62 3.0K
14:09 25.58 25.58 25.58 25.58 0.5K
14:10 25.58 25.59 25.58 25.58 1.7K
14:12 25.58 25.58 25.58 25.58 0.5K
14:13 25.58 25.58 25.58 25.58 0.7K
14:14 25.58 25.58 25.58 25.58 3.2K
14:16 25.59 25.59 25.58 25.58 5.4K
14:18 25.56 25.57 25.56 25.57 0.5K
14:19 25.56 25.57 25.56 25.57 25.9K
14:20 25.56 25.56 25.56 25.56 1.2K
14:21 25.56 25.56 25.56 25.56 3.3K
14:22 25.56 25.56 25.55 25.55 0.4K
14:23 25.56 25.56 25.56 25.56 0.2K
14:24 25.57 25.57 25.56 25.56 0.4K
14:25 25.56 25.56 25.56 25.56 15.5K
14:26 25.56 25.56 25.56 25.56 0.4K
14:27 25.56 25.56 25.56 25.56 0.5K
14:30 25.56 25.57 25.56 25.57 5.5K
14:31 25.59 25.59 25.58 25.59 1.6K
14:32 25.58 25.58 25.58 25.58 53.6K
14:33 25.58 25.58 25.58 25.58 4.7K
14:34 25.59 25.59 25.59 25.59 0.4K
14:35 25.59 25.60 25.59 25.59 1,269.1K
14:36 25.60 25.60 25.60 25.60 0.4K
14:38 25.60 25.60 25.59 25.60 1.5K
14:39 25.60 25.60 25.59 25.59 5.1K
14:40 25.60 25.60 25.60 25.60 9.8K
14:41 25.60 25.60 25.60 25.60 19.3K
14:42 25.58 25.60 25.58 25.60 11.9K
14:43 25.60 25.60 25.60 25.60 10.0K
14:44 25.60 25.60 25.60 25.60 0.7K
14:45 25.60 25.60 25.60 25.60 0.8K
14:46 25.59 25.60 25.59 25.60 256.7K
14:47 25.60 25.60 25.60 25.60 3.4K
14:48 25.60 25.61 25.60 25.61 1.0K
14:49 25.60 25.60 25.60 25.60 5.1K
14:50 25.60 25.61 25.60 25.61 1.6K
14:51 25.62 25.62 25.62 25.62 34.7K
14:52 25.61 25.61 25.61 25.61 17.2K
14:53 25.62 25.62 25.62 25.62 1.2K
14:54 25.61 25.62 25.61 25.61 35.4K
14:56 25.60 25.61 25.60 25.61 2.3K
14:57 25.60 25.60 25.60 25.60 49.6K
14:58 25.60 25.60 25.60 25.60 9.8K
14:59 25.60 25.60 25.60 25.60 0.1K
15:00 25.60 25.60 25.57 25.57 6.6K
15:01 25.57 25.58 25.57 25.57 6.8K
15:02 25.58 25.58 25.58 25.58 0.4K
15:03 25.58 25.58 25.58 25.58 0.4K
15:04 25.58 25.58 25.57 25.57 1.8K
15:05 25.56 25.57 25.56 25.56 1.8K
15:06 25.56 25.56 25.56 25.56 3.3K
15:07 25.56 25.56 25.56 25.56 1.3K
15:08 25.56 25.57 25.56 25.57 29.7K
15:09 25.56 25.56 25.55 25.55 1.6K
15:10 25.55 25.55 25.55 25.55 1.0K
15:11 25.55 25.55 25.54 25.55 5.9K
15:12 25.54 25.54 25.53 25.54 8.2K
15:13 25.54 25.54 25.53 25.53 1.4K
15:14 25.53 25.54 25.53 25.54 3.2K
15:15 25.55 25.55 25.55 25.55 4.6K
15:16 25.57 25.57 25.57 25.57 3.2K
15:17 25.57 25.59 25.57 25.59 2.9K
15:18 25.59 25.59 25.57 25.57 4.8K
15:19 25.58 25.58 25.58 25.58 7.3K
15:20 25.58 25.58 25.57 25.57 2.0K
15:21 25.59 25.59 25.58 25.59 1.5K
15:22 25.59 25.60 25.59 25.60 3.0K
15:23 25.59 25.60 25.59 25.59 354.8K
15:24 25.58 25.58 25.57 25.57 0.8K
15:25 25.59 25.60 25.58 25.60 11.6K
15:26 25.60 25.60 25.60 25.60 0.2K
15:27 25.60 25.60 25.60 25.60 1.3K
15:28 25.59 25.59 25.58 25.58 2.1K
15:29 25.58 25.58 25.58 25.58 7.5K
15:30 25.56 25.58 25.56 25.58 1.0K
15:31 25.58 25.59 25.57 25.58 1.3K
15:32 25.59 25.59 25.57 25.57 2.6K
15:33 25.58 25.58 25.58 25.58 0.5K
15:34 25.58 25.58 25.58 25.58 0.4K
15:35 25.56 25.58 25.56 25.58 32.0K
15:36 25.59 25.59 25.59 25.59 0.8K
15:37 25.60 25.61 25.60 25.61 3.4K
15:38 25.61 25.61 25.60 25.61 2.2K
15:39 25.61 25.61 25.61 25.61 2.0K
15:40 25.60 25.61 25.60 25.61 5.1K
15:41 25.62 25.62 25.62 25.62 0.4K
15:42 25.62 25.62 25.62 25.62 0.6K
15:43 25.62 25.62 25.61 25.61 1.6K
15:44 25.61 25.61 25.61 25.61 16.5K
15:45 25.62 25.62 25.61 25.62 1.3K
15:46 25.60 25.60 25.60 25.60 0.5K
15:47 25.61 25.61 25.61 25.60 7.9K
15:48 25.63 25.63 25.63 25.63 16.2K
15:49 25.63 25.63 25.63 25.63 4.6K
15:50 25.62 25.63 25.61 25.62 7.2K
15:51 25.61 25.61 25.60 25.60 1.4K
15:52 25.60 25.61 25.60 25.61 3.1K
15:53 25.61 25.61 25.61 25.61 5.6K
15:54 25.63 25.63 25.63 25.63 3.8K
15:55 25.62 25.62 25.62 25.62 1.1K
15:56 25.61 25.61 25.61 25.61 3.1K
15:57 25.62 25.62 25.61 25.61 1.2K
15:58 25.62 25.62 25.62 25.62 0.4K
15:59 25.62 25.62 25.60 25.61 29.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available