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 26.77 26.77 26.74 26.74 68.9K
09:31 26.74 26.74 26.74 26.74 0.2K
09:32 26.73 26.73 26.72 26.72 2.0K
09:33 26.70 26.73 26.70 26.73 1.2K
09:34 26.73 26.73 26.72 26.72 0.5K
09:35 26.70 26.70 26.70 26.70 7.0K
09:36 26.73 26.73 26.72 26.72 0.9K
09:37 26.72 26.74 26.72 26.74 2.6K
09:38 26.76 26.76 26.76 26.76 1.2K
09:39 26.75 26.76 26.75 26.76 5.8K
09:42 26.77 26.77 26.75 26.75 2.2K
09:43 26.76 26.76 26.75 26.76 2.2K
09:44 26.75 26.75 26.75 26.75 2.8K
09:46 26.74 26.74 26.74 26.74 15.2K
09:49 26.74 26.74 26.73 26.73 3.9K
09:50 26.75 26.75 26.75 26.75 0.9K
09:51 26.75 26.76 26.75 26.75 7.4K
09:52 26.77 26.77 26.77 26.77 3.6K
09:54 26.77 26.78 26.77 26.77 5.1K
09:55 26.75 26.75 26.74 26.74 1.3K
09:56 26.74 26.74 26.73 26.73 0.2K
09:57 26.73 26.73 26.73 26.73 6.8K
09:58 26.72 26.72 26.71 26.71 2.3K
10:00 26.72 26.72 26.72 26.72 3.9K
10:01 26.73 26.74 26.73 26.74 1.9K
10:02 26.74 26.74 26.74 26.74 1.4K
10:04 26.72 26.73 26.72 26.73 2.4K
10:05 26.73 26.73 26.73 26.73 6.3K
10:06 26.74 26.74 26.73 26.73 3.1K
10:07 26.71 26.71 26.71 26.71 1.2K
10:08 26.71 26.71 26.71 26.71 3.9K
10:09 26.71 26.71 26.70 26.70 1.2K
10:10 26.70 26.72 26.70 26.72 1.8K
10:11 26.72 26.72 26.72 26.72 2.1K
10:12 26.72 26.73 26.72 26.73 0.9K
10:13 26.72 26.73 26.72 26.73 2.1K
10:15 26.74 26.75 26.74 26.75 17.7K
10:16 26.73 26.73 26.73 26.73 1.1K
10:17 26.73 26.73 26.73 26.73 3.8K
10:19 26.72 26.72 26.72 26.72 2.9K
10:20 26.72 26.72 26.72 26.72 2.3K
10:21 26.71 26.71 26.70 26.70 3.0K
10:22 26.70 26.70 26.70 26.70 1.9K
10:23 26.70 26.70 26.70 26.70 0.9K
10:24 26.71 26.71 26.71 26.71 0.6K
10:25 26.70 26.70 26.68 26.68 8.8K
10:26 26.68 26.68 26.66 26.66 5.0K
10:27 26.66 26.67 26.66 26.67 1.6K
10:28 26.64 26.66 26.64 26.65 10.7K
10:29 26.66 26.66 26.65 26.65 1.7K
10:30 26.65 26.65 26.64 26.64 10.2K
10:31 26.63 26.63 26.62 26.63 2.5K
10:32 26.64 26.64 26.64 26.64 4.9K
10:33 26.65 26.65 26.64 26.65 48.2K
10:34 26.66 26.66 26.64 26.65 2.1K
10:35 26.65 26.65 26.64 26.64 1.7K
10:36 26.64 26.65 26.64 26.65 1.9K
10:37 26.66 26.66 26.66 26.66 1.4K
10:38 26.64 26.64 26.64 26.64 2.1K
10:39 26.64 26.67 26.64 26.67 3.4K
10:40 26.66 26.68 26.66 26.68 2.4K
10:41 26.68 26.68 26.68 26.68 1.0K
10:43 26.69 26.69 26.69 26.69 1.1K
10:44 26.68 26.70 26.68 26.70 4.6K
10:45 26.71 26.71 26.71 26.71 0.5K
10:46 26.71 26.71 26.71 26.71 0.4K
10:47 26.70 26.70 26.70 26.70 1.0K
10:48 26.70 26.70 26.70 26.70 1.3K
10:49 26.70 26.71 26.70 26.71 2.1K
10:50 26.72 26.73 26.72 26.73 7.2K
10:51 26.72 26.72 26.72 26.72 2.4K
10:52 26.73 26.73 26.73 26.73 0.4K
10:53 26.72 26.72 26.72 26.72 1.7K
10:55 26.73 26.73 26.72 26.72 4.5K
10:56 26.72 26.72 26.71 26.72 1.6K
10:57 26.71 26.71 26.71 26.71 0.5K
10:58 26.71 26.71 26.70 26.70 0.6K
10:59 26.69 26.69 26.69 26.68 6.6K
11:00 26.69 26.69 26.69 26.69 2.7K
11:01 26.69 26.69 26.69 26.69 5.4K
11:02 26.69 26.69 26.67 26.69 24.0K
11:03 26.69 26.69 26.69 26.69 4.1K
11:04 26.70 26.70 26.70 26.70 0.7K
11:05 26.70 26.70 26.70 26.70 2.9K
11:06 26.70 26.70 26.69 26.69 3.6K
11:08 26.68 26.69 26.68 26.68 0.6K
11:09 26.68 26.68 26.68 26.68 0.6K
11:10 26.68 26.68 26.68 26.68 5.0K
11:11 26.69 26.69 26.69 26.69 0.3K
11:12 26.69 26.69 26.68 26.69 5.3K
11:14 26.70 26.70 26.69 26.69 1.3K
11:15 26.69 26.70 26.69 26.70 5.8K
11:16 26.69 26.69 26.69 26.69 3.6K
11:17 26.69 26.69 26.68 26.68 2.2K
11:18 26.67 26.67 26.67 26.67 0.5K
11:19 26.69 26.69 26.69 26.69 0.6K
11:20 26.69 26.69 26.68 26.68 1.3K
11:21 26.66 26.66 26.66 26.66 63.5K
11:22 26.65 26.65 26.65 26.65 0.8K
11:23 26.64 26.64 26.63 26.63 2.4K
11:24 26.63 26.63 26.63 26.63 0.7K
11:25 26.63 26.63 26.63 26.63 0.2K
11:26 26.64 26.64 26.64 26.64 0.8K
11:27 26.64 26.65 26.64 26.65 0.9K
11:28 26.66 26.66 26.65 26.65 4.5K
11:29 26.64 26.65 26.64 26.65 0.5K
11:30 26.64 26.65 26.64 26.65 0.6K
11:31 26.65 26.66 26.65 26.66 6.5K
11:33 26.66 26.66 26.66 26.66 1.6K
11:34 26.65 26.65 26.65 26.65 0.3K
11:35 26.66 26.66 26.66 26.66 0.2K
11:36 26.65 26.65 26.65 26.65 1.4K
11:37 26.65 26.65 26.65 26.65 0.1K
11:38 26.65 26.65 26.65 26.65 0.6K
11:39 26.62 26.63 26.62 26.63 1.3K
11:40 26.64 26.64 26.62 26.62 0.7K
11:41 26.62 26.62 26.62 26.62 1.3K
11:42 26.62 26.62 26.62 26.62 0.5K
11:43 26.63 26.63 26.63 26.63 2.0K
11:44 26.63 26.63 26.63 26.63 1.0K
11:45 26.62 26.63 26.62 26.63 2.0K
11:47 26.63 26.63 26.63 26.63 0.8K
11:48 26.63 26.63 26.63 26.63 0.3K
11:49 26.62 26.62 26.62 26.62 7.4K
11:50 26.63 26.63 26.62 26.62 1.3K
11:51 26.61 26.61 26.61 26.61 1.5K
11:52 26.61 26.61 26.61 26.61 1.1K
11:54 26.61 26.61 26.61 26.61 0.3K
11:55 26.62 26.63 26.61 26.61 3.3K
11:56 26.61 26.62 26.61 26.62 1.6K
11:57 26.61 26.61 26.61 26.61 2.9K
11:58 26.61 26.61 26.61 26.61 0.6K
12:00 26.61 26.61 26.61 26.61 0.3K
12:02 26.62 26.62 26.62 26.62 7.6K
12:03 26.62 26.62 26.62 26.62 1.8K
12:04 26.61 26.62 26.61 26.62 12.5K
12:06 26.64 26.64 26.64 26.64 3.5K
12:08 26.63 26.63 26.63 26.63 0.4K
12:09 26.64 26.64 26.63 26.63 2.7K
12:10 26.64 26.64 26.64 26.64 2.5K
12:11 26.63 26.63 26.63 26.63 1.7K
12:14 26.63 26.63 26.63 26.63 0.3K
12:15 26.63 26.63 26.63 26.63 0.2K
12:17 26.64 26.64 26.63 26.63 3.1K
12:18 26.64 26.64 26.63 26.64 6.5K
12:19 26.63 26.63 26.63 26.63 6.4K
12:20 26.62 26.63 26.62 26.63 2.0K
12:21 26.62 26.62 26.62 26.62 2.8K
12:23 26.66 26.66 26.66 26.66 0.5K
12:26 26.67 26.67 26.66 26.66 0.5K
12:28 26.65 26.65 26.65 26.65 0.6K
12:29 26.65 26.65 26.65 26.65 1.2K
12:30 26.65 26.65 26.65 26.65 5.6K
12:32 26.65 26.65 26.65 26.65 2.2K
12:33 26.65 26.66 26.65 26.66 3.6K
12:34 26.65 26.65 26.65 26.65 0.1K
12:35 26.65 26.65 26.65 26.65 2.2K
12:37 26.66 26.66 26.66 26.66 0.2K
12:38 26.66 26.66 26.65 26.66 21.0K
12:40 26.66 26.66 26.66 26.66 0.2K
12:42 26.66 26.66 26.66 26.66 3.6K
12:43 26.67 26.68 26.67 26.68 2.5K
12:46 26.68 26.68 26.68 26.68 6.1K
12:48 26.69 26.69 26.69 26.69 0.5K
12:50 26.69 26.69 26.69 26.69 2.3K
12:52 26.70 26.72 26.70 26.72 2.3K
12:54 26.71 26.71 26.71 26.71 1.9K
12:55 26.72 26.72 26.72 26.72 0.2K
12:56 26.71 26.72 26.71 26.72 0.5K
12:57 26.72 26.72 26.72 26.72 5.4K
12:58 26.73 26.73 26.73 26.73 0.2K
12:59 26.73 26.73 26.73 26.73 0.5K
13:01 26.73 26.73 26.73 26.73 0.1K
13:03 26.73 26.73 26.73 26.73 0.5K
13:04 26.73 26.73 26.73 26.73 5.2K
13:05 26.74 26.74 26.74 26.73 0.4K
13:06 26.74 26.74 26.74 26.74 0.6K
13:08 26.75 26.76 26.75 26.76 0.9K
13:09 26.77 26.77 26.77 26.77 1.4K
13:10 26.76 26.76 26.75 26.75 0.6K
13:11 26.75 26.75 26.75 26.75 2.4K
13:14 26.74 26.74 26.74 26.74 0.1K
13:15 26.74 26.74 26.74 26.74 0.2K
13:16 26.74 26.74 26.74 26.74 1.5K
13:17 26.74 26.74 26.74 26.74 0.5K
13:18 26.74 26.74 26.73 26.73 2.2K
13:19 26.74 26.74 26.74 26.74 3.0K
13:22 26.71 26.71 26.71 26.71 0.8K
13:23 26.71 26.71 26.71 26.71 0.3K
13:25 26.71 26.71 26.71 26.71 2.4K
13:26 26.72 26.72 26.72 26.72 0.4K
13:27 26.71 26.71 26.71 26.71 0.2K
13:28 26.70 26.70 26.70 26.70 1.1K
13:29 26.71 26.71 26.71 26.71 0.3K
13:31 26.72 26.72 26.72 26.73 1.8K
13:32 26.73 26.73 26.73 26.73 3.6K
13:34 26.72 26.72 26.72 26.72 1.6K
13:35 26.72 26.72 26.71 26.71 0.6K
13:36 26.71 26.71 26.71 26.71 0.4K
13:37 26.71 26.71 26.71 26.71 0.4K
13:41 26.73 26.73 26.72 26.72 1.1K
13:43 26.72 26.72 26.72 26.71 0.4K
13:44 26.71 26.71 26.71 26.71 0.3K
13:45 26.72 26.72 26.71 26.71 1.2K
13:46 26.72 26.72 26.71 26.72 26.0K
13:47 26.72 26.72 26.72 26.72 0.2K
13:48 26.73 26.73 26.72 26.72 2.4K
13:49 26.72 26.72 26.72 26.72 1.7K
13:50 26.72 26.72 26.72 26.72 0.6K
13:52 26.72 26.72 26.72 26.72 0.7K
13:53 26.72 26.72 26.71 26.71 2.6K
13:54 26.73 26.73 26.73 26.73 2.4K
13:56 26.72 26.72 26.71 26.71 2.8K
13:57 26.71 26.71 26.71 26.71 0.9K
13:58 26.72 26.72 26.72 26.72 17.2K
13:59 26.71 26.71 26.71 26.71 0.2K
14:00 26.70 26.72 26.70 26.72 1.9K
14:01 26.72 26.73 26.71 26.73 1.0K
14:03 26.73 26.73 26.73 26.73 1.4K
14:04 26.74 26.74 26.74 26.74 0.3K
14:06 26.73 26.73 26.73 26.73 8.7K
14:07 26.73 26.74 26.73 26.74 5.7K
14:08 26.74 26.74 26.74 26.74 1.0K
14:09 26.73 26.73 26.73 26.73 1.2K
14:12 26.71 26.72 26.71 26.72 1.5K
14:15 26.72 26.72 26.71 26.72 5.7K
14:16 26.73 26.73 26.73 26.73 9.0K
14:17 26.72 26.72 26.72 26.72 0.8K
14:18 26.73 26.73 26.72 26.73 1.6K
14:19 26.73 26.73 26.73 26.73 0.8K
14:20 26.74 26.74 26.74 26.74 1.5K
14:22 26.73 26.73 26.73 26.73 1.7K
14:23 26.73 26.73 26.73 26.73 0.3K
14:24 26.72 26.72 26.72 26.72 2.5K
14:25 26.72 26.72 26.72 26.72 0.4K
14:27 26.73 26.73 26.72 26.72 5.9K
14:28 26.72 26.72 26.71 26.71 0.6K
14:29 26.72 26.72 26.72 26.72 2.6K
14:30 26.73 26.73 26.73 26.73 11.4K
14:31 26.74 26.74 26.74 26.74 1.3K
14:32 26.74 26.74 26.74 26.74 0.3K
14:33 26.73 26.73 26.73 26.73 2.6K
14:34 26.74 26.74 26.74 26.74 6.3K
14:35 26.73 26.74 26.73 26.74 3.5K
14:36 26.74 26.74 26.74 26.74 3.3K
14:37 26.75 26.75 26.74 26.75 0.8K
14:38 26.75 26.75 26.75 26.75 1.5K
14:39 26.74 26.74 26.74 26.73 1.3K
14:40 26.74 26.75 26.74 26.75 1.5K
14:43 26.74 26.74 26.73 26.74 13.2K
14:45 26.74 26.74 26.72 26.73 10.4K
14:46 26.73 26.74 26.73 26.74 4.2K
14:47 26.72 26.72 26.72 26.72 14.5K
14:48 26.73 26.73 26.73 26.73 1.2K
14:49 26.72 26.73 26.72 26.72 1.7K
14:50 26.72 26.72 26.71 26.71 14.9K
14:51 26.72 26.72 26.72 26.72 0.5K
14:52 26.71 26.71 26.70 26.70 8.9K
14:53 26.72 26.72 26.72 26.72 98.3K
14:54 26.72 26.72 26.72 26.72 6.2K
14:55 26.72 26.72 26.72 26.72 17.8K
14:56 26.72 26.72 26.72 26.72 17.4K
14:57 26.72 26.73 26.71 26.72 1.6K
14:58 26.73 26.73 26.73 26.73 1.3K
14:59 26.71 26.71 26.70 26.71 3.8K
15:00 26.71 26.71 26.71 26.71 0.5K
15:01 26.69 26.71 26.69 26.71 17.0K
15:02 26.71 26.71 26.71 26.71 1.2K
15:03 26.73 26.73 26.73 26.73 1.5K
15:04 26.72 26.72 26.72 26.72 1.1K
15:05 26.73 26.73 26.73 26.73 40.2K
15:06 26.74 26.74 26.74 26.74 0.8K
15:07 26.74 26.74 26.74 26.74 7.5K
15:09 26.74 26.74 26.74 26.74 0.5K
15:11 26.74 26.74 26.74 26.74 0.6K
15:12 26.74 26.74 26.72 26.73 8.8K
15:13 26.73 26.73 26.72 26.72 4.9K
15:14 26.71 26.72 26.71 26.72 2.0K
15:15 26.71 26.71 26.71 26.71 0.7K
15:16 26.72 26.73 26.72 26.73 15.7K
15:17 26.73 26.73 26.73 26.73 0.8K
15:19 26.72 26.72 26.72 26.72 5.6K
15:20 26.72 26.72 26.72 26.72 2.9K
15:22 26.72 26.73 26.72 26.73 1.6K
15:24 26.72 26.72 26.72 26.72 1.3K
15:25 26.73 26.73 26.73 26.73 1.5K
15:26 26.73 26.73 26.72 26.72 0.5K
15:27 26.72 26.72 26.72 26.72 8.2K
15:29 26.72 26.72 26.71 26.71 7.4K
15:30 26.72 26.72 26.72 26.72 3.4K
15:31 26.72 26.72 26.72 26.72 1.3K
15:32 26.73 26.73 26.73 26.73 2.5K
15:33 26.74 26.74 26.73 26.73 1.3K
15:34 26.73 26.73 26.73 26.73 0.6K
15:35 26.73 26.73 26.73 26.73 2.8K
15:36 26.72 26.72 26.72 26.72 9.4K
15:37 26.73 26.73 26.73 26.73 0.8K
15:38 26.73 26.73 26.72 26.72 3.3K
15:39 26.71 26.72 26.71 26.72 3.7K
15:40 26.71 26.71 26.70 26.71 1.3K
15:41 26.70 26.71 26.70 26.71 5.2K
15:42 26.70 26.70 26.70 26.70 1.1K
15:44 26.69 26.69 26.69 26.69 0.6K
15:45 26.70 26.70 26.69 26.69 1.4K
15:47 26.69 26.70 26.69 26.70 13.0K
15:48 26.69 26.69 26.69 26.69 0.3K
15:49 26.69 26.70 26.69 26.70 4.7K
15:50 26.70 26.71 26.70 26.70 3.5K
15:51 26.70 26.71 26.70 26.71 13.6K
15:52 26.71 26.71 26.70 26.70 2.6K
15:53 26.71 26.72 26.71 26.72 1.3K
15:54 26.72 26.73 26.72 26.73 6.0K
15:55 26.72 26.72 26.71 26.71 1.8K
15:56 26.72 26.72 26.72 26.72 3.0K
15:57 26.71 26.74 26.71 26.74 22.9K
15:58 26.74 26.75 26.74 26.75 4.4K
15:59 26.74 26.76 26.74 26.76 10.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available