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 25.60 25.61 25.60 25.61 38.8K
09:32 25.70 25.70 25.69 25.69 9.7K
09:33 25.69 25.69 25.69 25.69 0.2K
09:34 25.68 25.69 25.68 25.68 7.6K
09:35 25.69 25.69 25.68 25.68 2.9K
09:36 25.70 25.70 25.70 25.70 3.2K
09:37 25.69 25.69 25.69 25.69 0.9K
09:39 25.72 25.72 25.70 25.70 1.6K
09:40 25.72 25.72 25.72 25.72 6.0K
09:41 25.74 25.74 25.74 25.74 1.5K
09:42 25.74 25.74 25.74 25.74 1.7K
09:44 25.73 25.73 25.73 25.73 1.5K
09:47 25.72 25.72 25.72 25.72 0.8K
09:49 25.67 25.67 25.67 25.67 13.0K
09:52 25.68 25.68 25.68 25.68 0.3K
09:54 25.68 25.68 25.67 25.67 0.9K
09:56 25.68 25.68 25.68 25.68 0.8K
09:57 25.67 25.67 25.67 25.67 2.7K
10:00 25.61 25.61 25.61 25.61 0.4K
10:01 25.62 25.62 25.62 25.62 0.5K
10:02 25.61 25.64 25.61 25.64 1.2K
10:04 25.65 25.65 25.65 25.65 0.7K
10:06 25.65 25.65 25.65 25.65 0.9K
10:07 25.67 25.67 25.67 25.67 0.8K
10:08 25.65 25.65 25.65 25.65 0.2K
10:09 25.65 25.65 25.65 25.65 0.7K
10:10 25.64 25.64 25.64 25.64 0.2K
10:11 25.65 25.65 25.65 25.65 0.5K
10:12 25.64 25.64 25.64 25.64 0.6K
10:13 25.64 25.64 25.64 25.64 1.0K
10:15 25.65 25.65 25.65 25.65 1.4K
10:16 25.66 25.67 25.66 25.67 1.1K
10:19 25.68 25.68 25.67 25.67 0.4K
10:20 25.70 25.70 25.69 25.69 4.6K
10:21 25.71 25.71 25.71 25.71 7.2K
10:22 25.70 25.70 25.70 25.70 0.9K
10:23 25.69 25.69 25.69 25.69 3.3K
10:24 25.69 25.71 25.69 25.71 0.9K
10:25 25.72 25.72 25.72 25.72 0.3K
10:26 25.71 25.71 25.71 25.71 0.5K
10:28 25.70 25.70 25.70 25.70 0.2K
10:29 25.69 25.69 25.67 25.68 15.4K
10:31 25.64 25.64 25.64 25.64 0.9K
10:33 25.64 25.64 25.63 25.63 1.0K
10:36 25.67 25.68 25.67 25.68 0.4K
10:37 25.68 25.68 25.68 25.68 1.5K
10:38 25.69 25.69 25.69 25.69 0.1K
10:39 25.69 25.69 25.69 25.69 0.3K
10:40 25.68 25.68 25.67 25.67 0.9K
10:41 25.65 25.65 25.65 25.65 2.0K
10:43 25.67 25.67 25.67 25.67 0.6K
10:46 25.68 25.68 25.68 25.68 3.8K
10:49 25.70 25.70 25.70 25.70 1.3K
10:50 25.69 25.69 25.69 25.69 0.9K
10:52 25.68 25.68 25.68 25.68 0.5K
10:53 25.67 25.67 25.67 25.67 0.8K
10:54 25.67 25.67 25.67 25.67 1.1K
10:55 25.68 25.68 25.68 25.68 2.1K
11:00 25.67 25.67 25.67 25.67 0.1K
11:01 25.66 25.66 25.66 25.66 0.9K
11:02 25.68 25.68 25.68 25.68 0.3K
11:04 25.68 25.68 25.68 25.68 2.2K
11:07 25.65 25.65 25.65 25.65 0.2K
11:08 25.64 25.64 25.64 25.64 0.5K
11:11 25.61 25.63 25.61 25.63 1.7K
11:15 25.64 25.64 25.62 25.62 7.8K
11:17 25.64 25.64 25.64 25.64 1.1K
11:19 25.63 25.63 25.63 25.63 0.4K
11:20 25.63 25.63 25.63 25.63 1.9K
11:21 25.61 25.61 25.61 25.61 1.3K
11:23 25.60 25.60 25.60 25.60 2.5K
11:24 25.61 25.61 25.61 25.61 1.1K
11:25 25.58 25.58 25.58 25.58 0.5K
11:26 25.59 25.59 25.59 25.59 0.6K
11:28 25.56 25.56 25.56 25.56 2.6K
11:30 25.57 25.58 25.57 25.58 3.5K
11:31 25.56 25.57 25.56 25.57 3.5K
11:32 25.58 25.58 25.58 25.58 0.8K
11:34 25.57 25.57 25.56 25.56 1.4K
11:37 25.59 25.59 25.59 25.59 1.1K
11:39 25.57 25.57 25.57 25.57 0.6K
11:42 25.59 25.60 25.59 25.60 12.6K
11:43 25.58 25.58 25.58 25.58 11.9K
11:44 25.58 25.58 25.56 25.56 1.1K
11:46 25.56 25.57 25.56 25.57 2.8K
11:50 25.57 25.57 25.57 25.57 0.7K
11:51 25.57 25.57 25.56 25.56 0.5K
11:52 25.58 25.59 25.58 25.59 0.4K
11:53 25.58 25.58 25.58 25.58 0.4K
11:54 25.56 25.56 25.56 25.56 1.0K
11:55 25.57 25.57 25.56 25.56 10.6K
11:56 25.57 25.57 25.56 25.56 0.8K
12:00 25.55 25.55 25.54 25.54 2.2K
12:01 25.54 25.54 25.53 25.53 9.9K
12:02 25.52 25.52 25.52 25.52 0.5K
12:03 25.52 25.52 25.52 25.52 2.4K
12:04 25.51 25.52 25.51 25.52 1.3K
12:05 25.51 25.51 25.51 25.51 0.7K
12:09 25.51 25.51 25.50 25.50 1.4K
12:11 25.50 25.51 25.50 25.51 0.6K
12:13 25.50 25.51 25.49 25.51 26.1K
12:14 25.50 25.51 25.50 25.51 1.6K
12:15 25.53 25.53 25.53 25.53 0.2K
12:16 25.53 25.53 25.52 25.52 4.0K
12:17 25.53 25.53 25.53 25.53 0.2K
12:18 25.53 25.53 25.53 25.53 1.4K
12:19 25.53 25.53 25.53 25.53 4.0K
12:20 25.53 25.53 25.53 25.53 12.4K
12:22 25.52 25.52 25.52 25.52 2.4K
12:23 25.51 25.52 25.51 25.52 5.3K
12:25 25.52 25.52 25.52 25.52 0.8K
12:26 25.51 25.51 25.51 25.51 0.4K
12:27 25.50 25.50 25.49 25.50 1.6K
12:29 25.50 25.51 25.50 25.51 1.6K
12:33 25.51 25.51 25.51 25.51 0.7K
12:34 25.50 25.50 25.50 25.50 1.1K
12:37 25.52 25.52 25.50 25.50 4.7K
12:38 25.51 25.51 25.51 25.51 2.6K
12:40 25.51 25.52 25.51 25.52 4.4K
12:41 25.53 25.53 25.53 25.53 0.5K
12:42 25.52 25.52 25.52 25.52 2.6K
12:43 25.53 25.53 25.53 25.53 4.6K
12:45 25.52 25.52 25.52 25.52 0.7K
12:47 25.53 25.53 25.53 25.53 1.8K
12:51 25.54 25.54 25.52 25.52 3.6K
12:53 25.52 25.52 25.52 25.52 0.6K
12:54 25.53 25.53 25.52 25.52 8.5K
12:55 25.51 25.51 25.50 25.50 3.3K
12:56 25.50 25.50 25.50 25.50 1.9K
12:57 25.49 25.49 25.48 25.48 28.1K
12:58 25.48 25.48 25.48 25.48 43.5K
13:00 25.50 25.50 25.50 25.50 4.9K
13:02 25.50 25.50 25.50 25.50 1.6K
13:03 25.50 25.50 25.50 25.50 0.1K
13:05 25.49 25.50 25.49 25.50 2.4K
13:06 25.51 25.51 25.51 25.51 4.3K
13:08 25.49 25.49 25.49 25.49 1.0K
13:09 25.48 25.48 25.48 25.48 4.8K
13:10 25.48 25.48 25.47 25.47 1.2K
13:12 25.47 25.47 25.47 25.47 1.1K
13:14 25.47 25.47 25.46 25.46 7.6K
13:15 25.47 25.47 25.47 25.47 0.3K
13:16 25.47 25.47 25.47 25.47 0.8K
13:20 25.47 25.47 25.47 25.47 1.2K
13:21 25.47 25.47 25.47 25.47 0.5K
13:23 25.46 25.46 25.46 25.46 30.2K
13:24 25.47 25.47 25.47 25.47 0.5K
13:25 25.46 25.47 25.46 25.47 2.2K
13:27 25.49 25.49 25.49 25.49 5.3K
13:28 25.47 25.47 25.46 25.46 1.1K
13:29 25.45 25.46 25.45 25.46 2.6K
13:30 25.44 25.44 25.44 25.44 3.6K
13:32 25.44 25.44 25.44 25.44 1.3K
13:33 25.44 25.44 25.44 25.44 0.4K
13:35 25.46 25.46 25.46 25.46 1.6K
13:36 25.45 25.45 25.45 25.45 0.4K
13:37 25.45 25.45 25.45 25.45 0.4K
13:38 25.46 25.46 25.46 25.46 0.2K
13:39 25.48 25.48 25.48 25.48 0.9K
13:40 25.47 25.48 25.47 25.48 1.1K
13:41 25.48 25.48 25.48 25.48 0.8K
13:42 25.47 25.47 25.47 25.47 0.2K
13:45 25.48 25.48 25.48 25.48 1.4K
13:46 25.47 25.48 25.47 25.48 1.8K
13:47 25.49 25.49 25.49 25.49 2.2K
13:49 25.49 25.49 25.49 25.49 0.3K
13:50 25.50 25.50 25.50 25.49 0.2K
13:51 25.50 25.50 25.50 25.50 0.6K
13:53 25.50 25.50 25.50 25.50 0.8K
13:54 25.51 25.51 25.51 25.51 0.4K
13:55 25.49 25.51 25.49 25.51 2.0K
13:56 25.51 25.51 25.51 25.51 1.1K
13:57 25.51 25.51 25.51 25.51 2.0K
13:58 25.51 25.53 25.51 25.53 2.7K
13:59 25.52 25.53 25.52 25.53 2.2K
14:00 25.53 25.53 25.53 25.53 0.6K
14:01 25.54 25.54 25.52 25.52 2.1K
14:02 25.54 25.54 25.53 25.53 6.3K
14:04 25.53 25.53 25.53 25.53 7.2K
14:06 25.53 25.53 25.53 25.53 1.1K
14:07 25.54 25.54 25.53 25.53 2.5K
14:09 25.54 25.54 25.53 25.53 0.8K
14:10 25.52 25.52 25.52 25.52 0.8K
14:11 25.52 25.52 25.52 25.52 0.5K
14:12 25.52 25.52 25.52 25.52 0.4K
14:13 25.52 25.52 25.52 25.52 0.3K
14:15 25.51 25.51 25.51 25.51 3.5K
14:16 25.52 25.52 25.51 25.51 1.5K
14:18 25.51 25.52 25.51 25.51 8.2K
14:19 25.51 25.51 25.51 25.51 4.5K
14:21 25.52 25.52 25.52 25.52 1.2K
14:24 25.54 25.55 25.54 25.55 1.3K
14:26 25.55 25.55 25.55 25.55 0.4K
14:27 25.57 25.57 25.57 25.57 13.0K
14:28 25.56 25.58 25.56 25.57 4.0K
14:29 25.56 25.56 25.55 25.55 1.0K
14:30 25.57 25.57 25.57 25.57 3.7K
14:32 25.57 25.57 25.57 25.57 1.0K
14:34 25.55 25.55 25.55 25.55 3.9K
14:35 25.55 25.55 25.55 25.55 20.7K
14:36 25.56 25.56 25.56 25.56 2.3K
14:37 25.56 25.56 25.56 25.56 2.1K
14:38 25.56 25.56 25.56 25.56 0.8K
14:39 25.56 25.56 25.56 25.56 3.4K
14:40 25.56 25.56 25.56 25.56 3.6K
14:41 25.56 25.56 25.56 25.56 0.4K
14:42 25.56 25.56 25.56 25.56 2.9K
14:43 25.56 25.56 25.55 25.55 1.5K
14:44 25.55 25.55 25.55 25.55 0.8K
14:46 25.56 25.56 25.56 25.56 0.1K
14:47 25.56 25.56 25.56 25.56 1.9K
14:48 25.57 25.57 25.57 25.57 0.6K
14:49 25.56 25.56 25.56 25.56 1.7K
14:50 25.56 25.56 25.56 25.56 0.9K
14:51 25.56 25.56 25.56 25.56 0.4K
14:52 25.56 25.57 25.56 25.57 4.8K
14:53 25.56 25.56 25.56 25.56 4.2K
14:54 25.56 25.56 25.56 25.56 0.9K
14:55 25.57 25.57 25.57 25.57 1.6K
14:56 25.56 25.57 25.56 25.56 0.9K
14:58 25.55 25.56 25.55 25.56 44.2K
14:59 25.56 25.56 25.56 25.55 2.3K
15:00 25.56 25.57 25.56 25.57 4.5K
15:01 25.57 25.58 25.56 25.57 3.9K
15:02 25.58 25.58 25.57 25.58 3.5K
15:03 25.58 25.59 25.57 25.59 0.9K
15:04 25.59 25.59 25.59 25.59 20.2K
15:05 25.57 25.57 25.57 25.57 4.8K
15:06 25.58 25.58 25.58 25.58 2.8K
15:07 25.60 25.60 25.59 25.59 1.4K
15:08 25.59 25.60 25.59 25.60 0.7K
15:09 25.60 25.60 25.60 25.60 0.8K
15:10 25.60 25.60 25.60 25.60 2.0K
15:12 25.59 25.59 25.58 25.58 1.3K
15:13 25.58 25.59 25.58 25.58 0.7K
15:14 25.59 25.60 25.59 25.60 4.5K
15:15 25.60 25.60 25.59 25.59 2.9K
15:17 25.60 25.60 25.59 25.60 31.2K
15:18 25.60 25.60 25.60 25.60 1.0K
15:19 25.60 25.61 25.60 25.61 2.7K
15:20 25.59 25.60 25.59 25.60 5.0K
15:21 25.62 25.62 25.61 25.61 11.5K
15:22 25.61 25.61 25.61 25.61 0.4K
15:23 25.62 25.62 25.62 25.62 0.4K
15:24 25.62 25.62 25.62 25.62 1.6K
15:25 25.62 25.62 25.62 25.62 1.3K
15:26 25.62 25.62 25.62 25.62 2.2K
15:27 25.62 25.62 25.61 25.61 2.1K
15:28 25.62 25.62 25.62 25.62 8.6K
15:29 25.62 25.62 25.62 25.62 0.3K
15:30 25.63 25.63 25.63 25.63 0.9K
15:31 25.62 25.62 25.62 25.62 0.3K
15:32 25.62 25.62 25.62 25.62 6.3K
15:34 25.62 25.62 25.62 25.62 0.7K
15:35 25.61 25.62 25.58 25.62 29.1K
15:36 25.63 25.63 25.61 25.61 1.5K
15:38 25.62 25.62 25.62 25.62 1.6K
15:40 25.62 25.62 25.62 25.62 0.2K
15:41 25.62 25.62 25.61 25.61 63.5K
15:42 25.62 25.62 25.62 25.62 2.2K
15:43 25.62 25.63 25.62 25.63 3.6K
15:44 25.63 25.63 25.63 25.63 1.2K
15:45 25.64 25.64 25.63 25.63 1.8K
15:46 25.64 25.64 25.63 25.63 0.6K
15:47 25.65 25.65 25.65 25.65 1.7K
15:49 25.64 25.65 25.64 25.65 1.0K
15:50 25.64 25.64 25.64 25.64 1.4K
15:51 25.67 25.67 25.66 25.66 2.2K
15:52 25.66 25.66 25.66 25.66 4.1K
15:53 25.68 25.68 25.68 25.68 0.3K
15:54 25.68 25.68 25.68 25.68 1.9K
15:55 25.67 25.67 25.67 25.67 2.1K
15:57 25.67 25.67 25.67 25.67 1.4K
15:58 25.68 25.68 25.68 25.68 0.7K
15:59 25.67 25.67 25.64 25.65 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available