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 26.71 26.71 26.69 26.70 24.0K
09:31 26.70 26.70 26.69 26.70 2.2K
09:32 26.70 26.70 26.68 26.68 4.1K
09:33 26.65 26.65 26.65 26.65 1.1K
09:34 26.65 26.66 26.65 26.66 2.3K
09:35 26.65 26.65 26.65 26.65 1.5K
09:36 26.65 26.65 26.65 26.65 0.8K
09:38 26.66 26.66 26.66 26.66 0.5K
09:39 26.65 26.65 26.65 26.65 0.1K
09:40 26.63 26.66 26.63 26.66 6.8K
09:42 26.64 26.64 26.64 26.64 0.3K
09:43 26.65 26.65 26.65 26.65 0.2K
09:44 26.65 26.65 26.62 26.62 3.7K
09:45 26.64 26.64 26.64 26.64 0.8K
09:46 26.63 26.64 26.63 26.64 0.8K
09:47 26.63 26.63 26.62 26.63 13.4K
09:48 26.62 26.62 26.62 26.62 2.5K
09:50 26.61 26.61 26.61 26.61 0.5K
09:51 26.61 26.61 26.61 26.61 1.1K
09:52 26.63 26.63 26.63 26.62 1.0K
09:53 26.62 26.62 26.62 26.62 2.8K
09:54 26.62 26.63 26.62 26.63 1.8K
09:55 26.63 26.63 26.62 26.63 1.0K
09:56 26.63 26.63 26.63 26.63 2.3K
09:58 26.62 26.63 26.62 26.63 1.2K
09:59 26.64 26.64 26.64 26.64 1.2K
10:01 26.62 26.62 26.62 26.62 0.9K
10:02 26.63 26.63 26.63 26.63 7.0K
10:05 26.61 26.62 26.61 26.62 1.1K
10:06 26.63 26.63 26.63 26.63 0.7K
10:07 26.62 26.62 26.61 26.62 2.0K
10:09 26.62 26.62 26.62 26.62 2.3K
10:10 26.61 26.61 26.59 26.60 1.7K
10:11 26.58 26.58 26.58 26.58 1.5K
10:14 26.61 26.61 26.61 26.61 0.6K
10:15 26.60 26.60 26.60 26.60 0.4K
10:18 26.60 26.60 26.59 26.59 0.5K
10:20 26.60 26.60 26.60 26.60 1.0K
10:21 26.61 26.61 26.61 26.61 1.4K
10:22 26.61 26.61 26.61 26.61 1.3K
10:24 26.62 26.62 26.62 26.62 0.9K
10:25 26.62 26.62 26.62 26.62 1.5K
10:26 26.62 26.62 26.61 26.61 2.3K
10:29 26.61 26.61 26.60 26.60 1.1K
10:30 26.61 26.63 26.61 26.62 2.1K
10:32 26.63 26.63 26.63 26.63 3.0K
10:33 26.63 26.63 26.63 26.63 16.3K
10:34 26.63 26.63 26.63 26.63 4.2K
10:35 26.62 26.62 26.62 26.62 0.6K
10:36 26.61 26.62 26.61 26.62 1.2K
10:37 26.60 26.60 26.60 26.60 0.3K
10:39 26.61 26.61 26.61 26.61 1.1K
10:40 26.61 26.61 26.61 26.61 4.1K
10:41 26.62 26.62 26.62 26.62 0.1K
10:42 26.61 26.62 26.61 26.62 0.9K
10:43 26.62 26.62 26.61 26.61 4.0K
10:44 26.61 26.61 26.61 26.61 2.3K
10:45 26.61 26.61 26.61 26.61 0.2K
10:46 26.61 26.61 26.61 26.61 1.7K
10:47 26.61 26.61 26.61 26.61 2.4K
10:50 26.60 26.60 26.60 26.60 16.5K
10:52 26.61 26.61 26.59 26.60 2.6K
10:53 26.60 26.60 26.60 26.60 1.9K
10:54 26.60 26.60 26.60 26.60 1.0K
10:55 26.60 26.60 26.60 26.60 0.8K
10:56 26.61 26.61 26.61 26.61 0.9K
10:57 26.59 26.59 26.59 26.59 2.8K
10:59 26.59 26.59 26.59 26.59 3.0K
11:00 26.60 26.60 26.60 26.60 0.3K
11:01 26.59 26.59 26.58 26.58 2.7K
11:02 26.57 26.57 26.57 26.57 3.9K
11:04 26.55 26.55 26.55 26.55 0.9K
11:05 26.53 26.53 26.53 26.53 0.7K
11:07 26.53 26.53 26.53 26.53 1.2K
11:08 26.52 26.52 26.52 26.52 3.7K
11:09 26.53 26.54 26.53 26.54 1.3K
11:10 26.54 26.54 26.54 26.54 1.4K
11:11 26.55 26.55 26.55 26.55 2.2K
11:12 26.56 26.56 26.56 26.56 0.2K
11:13 26.57 26.57 26.57 26.57 0.2K
11:14 26.57 26.57 26.57 26.57 2.4K
11:15 26.57 26.57 26.56 26.56 3.0K
11:16 26.57 26.57 26.57 26.57 0.6K
11:17 26.57 26.57 26.57 26.57 0.1K
11:18 26.57 26.57 26.57 26.57 0.6K
11:19 26.57 26.57 26.57 26.57 2.3K
11:20 26.58 26.58 26.58 26.58 0.8K
11:21 26.59 26.59 26.59 26.59 0.5K
11:22 26.59 26.59 26.59 26.59 1.5K
11:23 26.60 26.60 26.60 26.60 0.7K
11:24 26.59 26.59 26.59 26.59 0.2K
11:25 26.60 26.60 26.60 26.60 0.3K
11:26 26.60 26.60 26.60 26.60 0.5K
11:27 26.60 26.60 26.59 26.60 6.4K
11:28 26.62 26.62 26.62 26.62 0.5K
11:30 26.61 26.61 26.61 26.61 3.1K
11:31 26.61 26.61 26.61 26.61 1.5K
11:32 26.61 26.62 26.61 26.62 13.1K
11:34 26.63 26.63 26.63 26.63 1.2K
11:35 26.63 26.63 26.63 26.63 0.2K
11:37 26.63 26.63 26.63 26.63 8.0K
11:38 26.64 26.64 26.63 26.64 3.4K
11:39 26.64 26.64 26.63 26.63 2.7K
11:40 26.62 26.62 26.62 26.62 6.1K
11:41 26.63 26.63 26.63 26.63 0.5K
11:42 26.62 26.62 26.62 26.62 3.8K
11:44 26.61 26.61 26.61 26.61 1.5K
11:45 26.62 26.62 26.62 26.62 0.7K
11:46 26.60 26.60 26.60 26.60 97.7K
11:49 26.61 26.61 26.61 26.61 6.0K
11:53 26.61 26.61 26.61 26.61 2.8K
11:54 26.61 26.61 26.61 26.60 2.6K
11:56 26.61 26.61 26.61 26.61 0.3K
11:58 26.61 26.61 26.61 26.61 131.0K
11:59 26.61 26.61 26.60 26.60 115.8K
12:00 26.61 26.61 26.61 26.61 1.2K
12:01 26.61 26.61 26.61 26.61 0.9K
12:03 26.62 26.62 26.62 26.62 3.5K
12:04 26.62 26.62 26.62 26.62 0.5K
12:06 26.63 26.63 26.62 26.62 170.7K
12:07 26.62 26.62 26.62 26.62 3.5K
12:08 26.62 26.62 26.62 26.62 2.0K
12:09 26.62 26.62 26.62 26.62 0.8K
12:10 26.63 26.63 26.63 26.63 1.7K
12:11 26.62 26.62 26.62 26.62 1.6K
12:12 26.62 26.62 26.61 26.61 4.8K
12:13 26.61 26.61 26.61 26.61 0.3K
12:15 26.61 26.61 26.61 26.61 1.8K
12:16 26.61 26.61 26.61 26.61 0.4K
12:17 26.61 26.61 26.61 26.61 0.2K
12:19 26.61 26.61 26.61 26.61 3.7K
12:20 26.61 26.61 26.61 26.61 4.0K
12:21 26.61 26.61 26.60 26.60 1.1K
12:22 26.60 26.60 26.59 26.59 129.5K
12:23 26.59 26.60 26.58 26.60 109.5K
12:24 26.60 26.60 26.59 26.59 137.4K
12:25 26.59 26.59 26.59 26.59 32.1K
12:26 26.60 26.60 26.60 26.60 0.8K
12:27 26.59 26.59 26.59 26.59 2.7K
12:29 26.58 26.58 26.58 26.58 1.5K
12:30 26.58 26.59 26.58 26.59 0.9K
12:31 26.59 26.59 26.59 26.59 1.0K
12:32 26.59 26.60 26.59 26.60 6.3K
12:33 26.60 26.60 26.60 26.60 1.3K
12:34 26.60 26.60 26.60 26.60 1.2K
12:36 26.59 26.59 26.59 26.59 0.3K
12:37 26.59 26.59 26.59 26.59 9.1K
12:38 26.59 26.59 26.58 26.58 12.1K
12:39 26.58 26.58 26.58 26.58 1.8K
12:40 26.57 26.57 26.57 26.57 0.8K
12:41 26.56 26.56 26.56 26.56 6.2K
12:42 26.57 26.57 26.57 26.57 3.9K
12:43 26.56 26.56 26.56 26.56 1.7K
12:45 26.57 26.57 26.57 26.57 1.6K
12:47 26.57 26.57 26.57 26.57 1.1K
12:49 26.56 26.56 26.56 26.56 4.7K
12:51 26.57 26.57 26.57 26.57 0.4K
12:52 26.57 26.57 26.57 26.57 0.2K
12:53 26.57 26.58 26.57 26.58 1.1K
12:54 26.58 26.58 26.58 26.58 0.7K
12:56 26.57 26.57 26.57 26.57 3.7K
12:58 26.58 26.58 26.58 26.58 0.5K
12:59 26.58 26.58 26.58 26.58 0.1K
13:00 26.58 26.58 26.57 26.57 0.9K
13:02 26.57 26.57 26.57 26.57 1.9K
13:03 26.58 26.58 26.57 26.57 7.1K
13:04 26.58 26.58 26.58 26.58 2.8K
13:05 26.58 26.58 26.58 26.58 2.6K
13:06 26.58 26.58 26.58 26.58 0.9K
13:07 26.58 26.58 26.58 26.58 0.6K
13:08 26.58 26.58 26.58 26.58 2.2K
13:10 26.58 26.58 26.58 26.58 0.9K
13:12 26.59 26.59 26.58 26.58 5.1K
13:13 26.58 26.58 26.57 26.57 1.3K
13:14 26.57 26.57 26.57 26.57 5.2K
13:15 26.58 26.58 26.58 26.58 2.3K
13:16 26.57 26.57 26.56 26.56 4.6K
13:17 26.56 26.56 26.56 26.56 2.1K
13:18 26.56 26.56 26.56 26.56 1.0K
13:19 26.55 26.56 26.55 26.56 1.1K
13:20 26.55 26.55 26.55 26.54 4.7K
13:22 26.54 26.54 26.53 26.54 4.2K
13:23 26.53 26.53 26.53 26.53 2.0K
13:25 26.53 26.54 26.53 26.54 0.8K
13:26 26.54 26.54 26.54 26.54 0.5K
13:27 26.54 26.55 26.54 26.55 2.1K
13:29 26.55 26.55 26.55 26.55 0.6K
13:31 26.56 26.56 26.56 26.56 0.6K
13:32 26.57 26.57 26.56 26.56 1.7K
13:34 26.56 26.56 26.56 26.56 0.8K
13:35 26.56 26.56 26.56 26.56 1.6K
13:36 26.56 26.56 26.56 26.56 0.4K
13:38 26.56 26.57 26.56 26.57 0.9K
13:39 26.58 26.58 26.58 26.58 1.3K
13:40 26.57 26.58 26.57 26.58 1.2K
13:41 26.57 26.57 26.56 26.56 1.2K
13:42 26.58 26.58 26.58 26.58 0.7K
13:43 26.58 26.58 26.58 26.58 0.4K
13:44 26.57 26.57 26.57 26.57 1.3K
13:47 26.55 26.55 26.55 26.55 5.2K
13:48 26.56 26.56 26.56 26.56 8.4K
13:50 26.56 26.57 26.56 26.57 2.4K
13:53 26.58 26.58 26.57 26.57 6.5K
13:54 26.57 26.57 26.57 26.57 21.5K
13:55 26.58 26.58 26.57 26.57 53.4K
13:58 26.58 26.58 26.58 26.58 1.1K
13:59 26.58 26.58 26.58 26.58 0.4K
14:01 26.58 26.59 26.58 26.58 7.8K
14:03 26.59 26.59 26.59 26.59 0.2K
14:04 26.59 26.59 26.59 26.59 0.2K
14:05 26.59 26.60 26.59 26.60 0.7K
14:06 26.60 26.61 26.60 26.61 3.9K
14:08 26.60 26.60 26.60 26.60 1.0K
14:10 26.59 26.59 26.59 26.59 3.1K
14:11 26.58 26.58 26.58 26.58 0.3K
14:12 26.59 26.59 26.58 26.58 5.4K
14:15 26.57 26.58 26.57 26.58 6.4K
14:18 26.57 26.58 26.57 26.58 0.7K
14:19 26.58 26.59 26.58 26.59 1.4K
14:20 26.59 26.59 26.58 26.58 1.7K
14:21 26.59 26.59 26.59 26.59 1.0K
14:22 26.58 26.58 26.58 26.58 1.4K
14:26 26.58 26.58 26.58 26.58 2.0K
14:28 26.55 26.55 26.55 26.55 3.1K
14:29 26.56 26.56 26.56 26.56 1.6K
14:30 26.57 26.57 26.57 26.57 0.5K
14:31 26.57 26.58 26.57 26.57 20.8K
14:33 26.58 26.58 26.57 26.57 0.5K
14:34 26.59 26.61 26.59 26.61 46.9K
14:35 26.61 26.61 26.60 26.60 7.5K
14:36 26.61 26.61 26.61 26.61 3.6K
14:37 26.61 26.61 26.60 26.61 9.0K
14:38 26.59 26.59 26.59 26.59 1.0K
14:39 26.60 26.60 26.60 26.60 1.4K
14:40 26.60 26.60 26.60 26.60 0.7K
14:41 26.61 26.61 26.61 26.61 2.4K
14:43 26.61 26.61 26.61 26.61 11.0K
14:46 26.60 26.60 26.59 26.59 147.5K
14:48 26.60 26.60 26.60 26.60 1.8K
14:49 26.60 26.60 26.60 26.60 0.3K
14:50 26.59 26.60 26.59 26.60 5.5K
14:51 26.60 26.60 26.60 26.60 0.3K
14:52 26.60 26.60 26.60 26.60 0.5K
14:54 26.59 26.59 26.59 26.59 0.8K
14:55 26.60 26.60 26.58 26.59 10.5K
14:56 26.59 26.59 26.59 26.59 11.8K
14:57 26.59 26.59 26.59 26.59 4.3K
14:58 26.59 26.59 26.59 26.59 0.2K
14:59 26.59 26.59 26.59 26.59 16.8K
15:00 26.59 26.59 26.59 26.59 18.3K
15:01 26.59 26.59 26.58 26.58 63.5K
15:02 26.59 26.59 26.58 26.58 14.6K
15:03 26.58 26.59 26.58 26.59 5.9K
15:04 26.59 26.59 26.58 26.59 0.7K
15:05 26.59 26.59 26.58 26.58 34.5K
15:06 26.58 26.59 26.58 26.59 9.1K
15:07 26.59 26.59 26.59 26.59 3.9K
15:08 26.59 26.59 26.58 26.58 4.9K
15:09 26.57 26.59 26.57 26.59 3.3K
15:10 26.60 26.60 26.60 26.60 18.7K
15:11 26.60 26.60 26.60 26.60 0.3K
15:12 26.59 26.59 26.58 26.58 1.4K
15:13 26.60 26.60 26.60 26.60 6.7K
15:14 26.60 26.60 26.60 26.60 1.1K
15:15 26.59 26.60 26.59 26.60 50.1K
15:16 26.61 26.61 26.61 26.61 27.6K
15:18 26.61 26.61 26.61 26.61 0.8K
15:19 26.60 26.60 26.60 26.60 1.5K
15:20 26.59 26.59 26.59 26.59 6.2K
15:22 26.58 26.58 26.58 26.58 0.2K
15:23 26.58 26.58 26.57 26.57 1.4K
15:24 26.57 26.57 26.57 26.57 2.7K
15:25 26.56 26.57 26.56 26.57 6.0K
15:26 26.58 26.58 26.58 26.58 8.5K
15:28 26.58 26.58 26.58 26.58 1.6K
15:29 26.58 26.59 26.58 26.59 20.3K
15:30 26.57 26.58 26.57 26.58 5.8K
15:31 26.59 26.59 26.59 26.59 1.5K
15:32 26.58 26.59 26.58 26.59 4.3K
15:34 26.58 26.58 26.57 26.58 3.2K
15:35 26.58 26.59 26.58 26.59 1.5K
15:36 26.58 26.58 26.58 26.58 0.6K
15:37 26.59 26.59 26.58 26.57 3.3K
15:38 26.58 26.58 26.58 26.58 0.1K
15:39 26.58 26.58 26.58 26.58 0.4K
15:40 26.57 26.57 26.57 26.57 3.4K
15:41 26.58 26.58 26.57 26.57 2.3K
15:42 26.58 26.59 26.58 26.58 27.5K
15:44 26.58 26.58 26.58 26.58 0.5K
15:45 26.58 26.58 26.58 26.58 1.4K
15:46 26.57 26.57 26.57 26.57 0.8K
15:47 26.56 26.56 26.56 26.56 1.8K
15:48 26.57 26.57 26.57 26.57 1.6K
15:49 26.57 26.59 26.57 26.59 14.4K
15:50 26.60 26.60 26.60 26.60 7.7K
15:51 26.61 26.62 26.61 26.61 5.2K
15:52 26.63 26.63 26.63 26.63 0.8K
15:53 26.62 26.62 26.62 26.62 1.8K
15:54 26.62 26.62 26.62 26.62 2.0K
15:55 26.60 26.60 26.60 26.60 0.7K
15:56 26.59 26.59 26.59 26.59 1.1K
15:57 26.58 26.58 26.58 26.58 4.4K
15:58 26.59 26.59 26.58 26.58 2.7K
15:59 26.57 26.57 26.57 26.57 16.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available