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 26.07 26.10 26.07 26.10 12.9K
09:31 26.12 26.12 26.12 26.12 0.8K
09:32 26.16 26.16 26.16 26.16 1.6K
09:33 26.15 26.17 26.15 26.17 2.5K
09:36 26.15 26.15 26.15 26.15 1.4K
09:37 26.16 26.16 26.14 26.14 2.6K
09:38 26.14 26.14 26.14 26.14 0.7K
09:39 26.14 26.16 26.14 26.16 1.2K
09:40 26.15 26.15 26.13 26.13 2.0K
09:43 26.10 26.13 26.10 26.13 4.6K
09:44 26.12 26.12 26.12 26.12 0.4K
09:45 26.13 26.13 26.11 26.12 4.3K
09:46 26.12 26.12 26.10 26.10 1.2K
09:47 26.08 26.08 26.08 26.08 0.8K
09:48 26.07 26.09 26.07 26.09 1.5K
09:49 26.09 26.09 26.09 26.09 0.8K
09:50 26.09 26.09 26.09 26.09 0.3K
09:52 26.03 26.03 26.02 26.02 10.5K
09:53 26.02 26.02 26.02 26.02 0.6K
09:54 26.03 26.04 26.02 26.04 1.1K
09:55 26.05 26.05 26.05 26.05 0.9K
09:56 26.06 26.06 26.04 26.04 2.1K
09:58 26.03 26.03 26.03 26.03 1.3K
09:59 26.05 26.05 26.05 26.06 0.7K
10:00 26.05 26.05 26.05 26.05 0.9K
10:02 26.06 26.06 26.06 26.06 1.1K
10:03 26.07 26.07 26.07 26.07 0.5K
10:04 26.06 26.06 26.05 26.05 3.3K
10:05 26.04 26.05 26.04 26.05 1.6K
10:06 26.05 26.06 26.05 26.06 4.8K
10:07 26.07 26.07 26.07 26.07 0.6K
10:08 26.08 26.08 26.08 26.08 2.5K
10:09 26.08 26.08 26.08 26.08 0.2K
10:10 26.09 26.09 26.09 26.09 0.6K
10:11 26.09 26.09 26.09 26.09 1.8K
10:13 26.10 26.10 26.10 26.10 1.1K
10:14 26.09 26.09 26.09 26.09 2.6K
10:16 26.11 26.12 26.11 26.12 6.4K
10:17 26.13 26.13 26.13 26.13 0.3K
10:18 26.13 26.13 26.13 26.13 3.0K
10:19 26.13 26.13 26.12 26.12 0.8K
10:20 26.11 26.11 26.11 26.11 2.1K
10:21 26.10 26.10 26.09 26.10 2.2K
10:22 26.11 26.11 26.10 26.10 1.0K
10:23 26.11 26.11 26.10 26.11 2.1K
10:24 26.12 26.12 26.12 26.11 1.4K
10:25 26.12 26.13 26.12 26.13 4.8K
10:26 26.14 26.15 26.14 26.15 1.3K
10:27 26.14 26.14 26.14 26.14 1.2K
10:28 26.14 26.15 26.14 26.15 3.2K
10:29 26.15 26.15 26.15 26.15 1.1K
10:31 26.13 26.13 26.13 26.13 20.2K
10:32 26.13 26.15 26.13 26.15 5.5K
10:33 26.12 26.13 26.12 26.13 6.4K
10:34 26.12 26.12 26.12 26.12 0.9K
10:35 26.14 26.14 26.13 26.13 0.7K
10:37 26.11 26.13 26.11 26.13 3.4K
10:38 26.12 26.13 26.11 26.13 22.2K
10:39 26.13 26.14 26.13 26.13 3.2K
10:41 26.13 26.13 26.13 26.13 0.2K
10:42 26.12 26.12 26.11 26.11 1.0K
10:43 26.11 26.11 26.11 26.11 0.2K
10:44 26.12 26.12 26.11 26.11 2.1K
10:45 26.11 26.11 26.11 26.11 0.7K
10:47 26.13 26.13 26.12 26.12 2.2K
10:50 26.13 26.13 26.13 26.13 0.5K
10:51 26.14 26.14 26.13 26.13 6.6K
10:54 26.12 26.13 26.12 26.13 3.2K
10:56 26.14 26.14 26.14 26.14 1.8K
10:57 26.14 26.14 26.13 26.13 0.7K
10:58 26.13 26.13 26.13 26.13 4.2K
10:59 26.13 26.13 26.13 26.13 1.3K
11:00 26.14 26.14 26.14 26.14 0.4K
11:01 26.15 26.15 26.15 26.15 1.5K
11:05 26.13 26.13 26.13 26.13 0.1K
11:07 26.13 26.13 26.13 26.13 0.8K
11:08 26.12 26.12 26.12 26.12 1.1K
11:09 26.12 26.12 26.12 26.12 4.9K
11:10 26.11 26.11 26.11 26.11 1.6K
11:11 26.11 26.11 26.11 26.11 1.3K
11:13 26.09 26.09 26.09 26.09 2.0K
11:14 26.08 26.09 26.08 26.09 11.5K
11:15 26.09 26.09 26.09 26.09 2.4K
11:20 26.09 26.09 26.09 26.09 1.5K
11:21 26.09 26.09 26.09 26.09 0.9K
11:22 26.08 26.08 26.08 26.08 3.0K
11:23 26.09 26.09 26.09 26.09 0.9K
11:24 26.08 26.09 26.08 26.09 1.1K
11:27 26.06 26.06 26.06 26.06 0.4K
11:29 26.05 26.05 26.05 26.05 0.1K
11:30 26.06 26.06 26.05 26.05 1.8K
11:31 26.06 26.08 26.06 26.08 2.0K
11:32 26.08 26.08 26.08 26.08 1.2K
11:35 26.08 26.08 26.08 26.08 7.5K
11:37 26.10 26.10 26.10 26.10 1.2K
11:38 26.10 26.10 26.10 26.10 12.3K
11:39 26.10 26.11 26.10 26.11 2.1K
11:40 26.12 26.12 26.12 26.12 0.5K
11:41 26.13 26.13 26.12 26.12 1.9K
11:42 26.11 26.11 26.11 26.11 1.5K
11:44 26.11 26.11 26.10 26.10 1.3K
11:45 26.11 26.11 26.11 26.11 0.9K
11:46 26.12 26.12 26.12 26.12 0.2K
11:47 26.12 26.12 26.12 26.12 0.1K
11:48 26.12 26.12 26.12 26.12 0.3K
11:50 26.13 26.13 26.13 26.13 0.4K
11:51 26.12 26.12 26.12 26.12 0.8K
11:52 26.11 26.11 26.11 26.11 0.3K
11:53 26.12 26.13 26.12 26.12 1.7K
11:55 26.13 26.13 26.13 26.13 0.2K
11:56 26.13 26.13 26.13 26.13 1.5K
11:58 26.13 26.13 26.13 26.13 0.5K
11:59 26.12 26.12 26.12 26.12 0.2K
12:00 26.13 26.13 26.13 26.13 4.0K
12:01 26.14 26.18 26.13 26.16 66.4K
12:02 26.17 26.17 26.17 26.17 2.7K
12:04 26.17 26.18 26.17 26.18 0.5K
12:05 26.19 26.19 26.19 26.19 3.2K
12:06 26.19 26.19 26.19 26.19 0.4K
12:07 26.18 26.18 26.18 26.18 1.4K
12:08 26.17 26.18 26.17 26.18 1.1K
12:10 26.17 26.17 26.17 26.17 1.1K
12:11 26.17 26.19 26.17 26.19 2.8K
12:13 26.19 26.20 26.19 26.20 2.4K
12:14 26.20 26.20 26.19 26.19 1.9K
12:15 26.19 26.19 26.19 26.19 0.7K
12:16 26.19 26.19 26.19 26.19 0.8K
12:20 26.19 26.19 26.19 26.19 4.9K
12:23 26.19 26.19 26.18 26.18 0.8K
12:25 26.18 26.18 26.18 26.18 0.9K
12:26 26.19 26.19 26.19 26.19 0.7K
12:27 26.19 26.19 26.19 26.19 2.9K
12:28 26.18 26.18 26.18 26.18 0.1K
12:29 26.17 26.17 26.17 26.17 1.2K
12:30 26.18 26.19 26.18 26.19 0.4K
12:31 26.18 26.18 26.18 26.18 8.4K
12:32 26.19 26.20 26.19 26.19 2.6K
12:34 26.20 26.20 26.20 26.20 1.7K
12:37 26.20 26.20 26.20 26.20 2.6K
12:38 26.21 26.21 26.21 26.21 1.9K
12:41 26.19 26.19 26.19 26.19 0.4K
12:43 26.19 26.19 26.19 26.19 0.2K
12:44 26.20 26.20 26.20 26.20 0.5K
12:45 26.19 26.19 26.19 26.19 0.5K
12:47 26.19 26.19 26.19 26.19 1.0K
12:48 26.18 26.19 26.18 26.19 10.2K
12:52 26.19 26.19 26.19 26.19 0.2K
12:54 26.19 26.19 26.19 26.19 0.2K
12:55 26.18 26.20 26.18 26.20 3.8K
12:56 26.19 26.20 26.19 26.19 5.0K
12:57 26.20 26.20 26.20 26.20 0.5K
12:58 26.19 26.20 26.19 26.20 1.3K
13:00 26.19 26.19 26.19 26.19 2.7K
13:01 26.19 26.19 26.19 26.19 0.8K
13:02 26.19 26.19 26.19 26.19 0.5K
13:04 26.19 26.19 26.19 26.19 0.5K
13:05 26.18 26.18 26.18 26.18 1.3K
13:06 26.18 26.18 26.18 26.18 0.4K
13:08 26.18 26.18 26.18 26.18 1.0K
13:09 26.19 26.19 26.19 26.19 4.9K
13:10 26.17 26.17 26.17 26.17 0.3K
13:11 26.18 26.18 26.17 26.17 0.8K
13:13 26.17 26.17 26.17 26.17 0.9K
13:14 26.17 26.17 26.17 26.17 1.5K
13:15 26.17 26.17 26.16 26.16 1.2K
13:16 26.16 26.16 26.16 26.16 5.5K
13:20 26.17 26.17 26.17 26.17 9.1K
13:21 26.17 26.17 26.17 26.17 0.6K
13:22 26.17 26.18 26.17 26.17 4.5K
13:24 26.17 26.17 26.16 26.16 2.5K
13:25 26.16 26.16 26.16 26.16 21.2K
13:27 26.16 26.16 26.16 26.16 0.3K
13:29 26.17 26.17 26.17 26.17 1.9K
13:30 26.16 26.16 26.16 26.16 0.6K
13:31 26.16 26.16 26.16 26.16 0.6K
13:32 26.15 26.16 26.15 26.16 21.7K
13:35 26.16 26.16 26.16 26.16 1.0K
13:36 26.16 26.17 26.16 26.17 1.0K
13:37 26.17 26.18 26.17 26.18 1.9K
13:38 26.17 26.17 26.17 26.17 0.6K
13:39 26.16 26.16 26.16 26.16 0.7K
13:41 26.17 26.17 26.17 26.17 3.1K
13:42 26.18 26.18 26.18 26.18 0.6K
13:44 26.18 26.18 26.18 26.18 3.5K
13:45 26.18 26.18 26.18 26.18 0.7K
13:46 26.19 26.19 26.19 26.19 1.4K
13:47 26.19 26.19 26.19 26.19 5.5K
13:48 26.19 26.19 26.19 26.19 0.7K
13:50 26.18 26.18 26.18 26.18 0.5K
13:51 26.19 26.19 26.18 26.18 1.6K
13:53 26.19 26.19 26.19 26.19 5.0K
13:54 26.20 26.20 26.20 26.20 0.2K
13:55 26.19 26.19 26.19 26.19 0.7K
13:56 26.18 26.19 26.18 26.19 2.8K
13:59 26.18 26.18 26.18 26.18 0.7K
14:00 26.19 26.19 26.19 26.19 0.2K
14:01 26.20 26.20 26.20 26.20 0.8K
14:04 26.20 26.20 26.20 26.20 0.3K
14:05 26.20 26.20 26.20 26.20 8.1K
14:08 26.20 26.20 26.20 26.20 1.5K
14:09 26.20 26.20 26.20 26.20 0.2K
14:10 26.21 26.21 26.21 26.20 1.0K
14:11 26.21 26.21 26.21 26.21 5.3K
14:12 26.21 26.21 26.21 26.21 0.8K
14:14 26.19 26.21 26.19 26.21 2.0K
14:15 26.21 26.21 26.20 26.20 0.5K
14:16 26.21 26.21 26.21 26.21 5.3K
14:18 26.22 26.22 26.22 26.21 0.7K
14:19 26.22 26.22 26.21 26.21 0.7K
14:20 26.21 26.21 26.21 26.21 7.1K
14:21 26.22 26.22 26.22 26.22 0.9K
14:22 26.21 26.21 26.21 26.21 0.7K
14:26 26.21 26.21 26.21 26.21 2.8K
14:27 26.21 26.21 26.21 26.21 0.9K
14:28 26.21 26.21 26.21 26.21 3.0K
14:31 26.21 26.22 26.21 26.22 12.9K
14:35 26.22 26.23 26.22 26.23 0.8K
14:36 26.22 26.23 26.22 26.23 3.0K
14:37 26.24 26.24 26.24 26.24 1.6K
14:38 26.24 26.24 26.24 26.24 2.8K
14:40 26.22 26.23 26.22 26.23 8.3K
14:42 26.23 26.23 26.23 26.23 3.7K
14:43 26.22 26.23 26.22 26.23 3.3K
14:44 26.24 26.24 26.24 26.24 1.2K
14:45 26.23 26.23 26.22 26.23 1.9K
14:46 26.23 26.23 26.23 26.23 0.2K
14:47 26.23 26.23 26.22 26.22 1.0K
14:48 26.21 26.21 26.21 26.21 0.2K
14:49 26.19 26.19 26.19 26.19 0.5K
14:50 26.19 26.19 26.19 26.19 0.9K
14:51 26.18 26.18 26.18 26.18 0.7K
14:52 26.18 26.19 26.18 26.19 27.3K
14:53 26.19 26.19 26.19 26.19 0.7K
14:54 26.20 26.21 26.20 26.20 1.6K
14:55 26.21 26.21 26.21 26.21 3.4K
14:56 26.21 26.21 26.21 26.21 4.7K
14:57 26.22 26.22 26.22 26.22 0.8K
14:58 26.22 26.22 26.21 26.21 1.4K
14:59 26.21 26.21 26.21 26.21 0.7K
15:00 26.20 26.21 26.19 26.20 97.4K
15:01 26.20 26.20 26.19 26.20 3.7K
15:02 26.21 26.21 26.21 26.21 1.8K
15:03 26.20 26.21 26.20 26.21 2.7K
15:04 26.21 26.21 26.19 26.19 2.1K
15:05 26.18 26.19 26.18 26.19 2.3K
15:06 26.20 26.20 26.20 26.20 0.9K
15:07 26.20 26.21 26.20 26.21 5.4K
15:08 26.21 26.21 26.21 26.21 1.0K
15:09 26.21 26.21 26.21 26.21 0.3K
15:10 26.21 26.21 26.21 26.21 0.9K
15:11 26.20 26.20 26.19 26.20 7.1K
15:12 26.20 26.20 26.20 26.20 0.9K
15:13 26.19 26.20 26.19 26.20 3.6K
15:14 26.20 26.21 26.20 26.21 3.3K
15:15 26.21 26.22 26.21 26.22 7.5K
15:16 26.21 26.23 26.21 26.22 6.4K
15:17 26.23 26.23 26.22 26.22 5.4K
15:18 26.22 26.23 26.22 26.23 2.8K
15:19 26.23 26.24 26.22 26.24 3.4K
15:20 26.24 26.25 26.24 26.24 1.3K
15:21 26.25 26.25 26.25 26.25 0.6K
15:22 26.25 26.26 26.25 26.26 5.9K
15:23 26.26 26.26 26.25 26.25 3.1K
15:24 26.24 26.26 26.24 26.26 1.8K
15:25 26.27 26.27 26.27 26.27 2.2K
15:26 26.26 26.26 26.26 26.26 0.5K
15:27 26.26 26.26 26.26 26.26 1.0K
15:28 26.26 26.26 26.26 26.26 1.0K
15:29 26.26 26.26 26.25 26.25 1.4K
15:30 26.25 26.26 26.25 26.26 1.4K
15:31 26.25 26.25 26.25 26.24 4.5K
15:32 26.24 26.25 26.24 26.25 2.1K
15:33 26.25 26.25 26.25 26.25 1.6K
15:34 26.25 26.25 26.24 26.24 4.8K
15:35 26.24 26.25 26.24 26.25 6.4K
15:36 26.25 26.25 26.24 26.24 2.0K
15:37 26.24 26.25 26.24 26.25 3.1K
15:38 26.25 26.26 26.25 26.26 9.9K
15:39 26.25 26.26 26.25 26.26 4.5K
15:40 26.26 26.26 26.26 26.26 6.2K
15:41 26.27 26.27 26.26 26.26 9.4K
15:42 26.26 26.26 26.25 26.25 6.8K
15:43 26.26 26.26 26.24 26.26 5.5K
15:44 26.26 26.26 26.26 26.26 2.1K
15:45 26.25 26.25 26.23 26.23 1.3K
15:46 26.23 26.23 26.23 26.23 2.3K
15:47 26.23 26.23 26.22 26.22 0.7K
15:48 26.21 26.21 26.21 26.21 1.9K
15:49 26.20 26.20 26.20 26.20 1.1K
15:50 26.20 26.22 26.20 26.21 8.3K
15:51 26.21 26.22 26.21 26.22 7.3K
15:52 26.22 26.23 26.22 26.23 3.4K
15:53 26.23 26.24 26.23 26.24 1.9K
15:54 26.23 26.25 26.23 26.25 3.4K
15:55 26.20 26.20 26.19 26.19 2.5K
15:56 26.20 26.21 26.20 26.20 13.9K
15:57 26.21 26.21 26.20 26.21 5.1K
15:58 26.20 26.20 26.20 26.20 1.5K
15:59 26.20 26.22 26.19 26.19 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available