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 26.92 26.94 26.92 26.94 23.9K
09:31 26.93 26.93 26.93 26.93 2.3K
09:33 26.95 26.97 26.95 26.97 4.2K
09:34 26.96 26.96 26.96 26.96 1.8K
09:36 26.98 26.98 26.98 26.98 7.2K
09:37 26.97 26.97 26.95 26.95 0.6K
09:39 26.96 26.96 26.95 26.95 6.1K
09:40 26.96 26.96 26.96 26.96 0.4K
09:41 26.96 26.97 26.96 26.97 5.1K
09:42 26.97 26.97 26.97 26.96 2.1K
09:43 26.98 26.98 26.98 26.98 3.3K
09:44 26.97 26.97 26.97 26.97 1.1K
09:45 26.96 26.96 26.95 26.95 2.1K
09:46 26.97 26.97 26.97 26.97 0.2K
09:47 26.97 26.97 26.97 26.97 0.5K
09:48 26.99 26.99 26.99 26.99 0.6K
09:50 26.99 27.00 26.99 26.99 2.5K
09:52 27.00 27.00 27.00 27.00 0.9K
09:54 27.00 27.00 27.00 27.00 0.7K
09:55 27.02 27.02 27.02 27.02 1.5K
09:57 27.02 27.02 27.02 27.02 0.8K
09:58 27.01 27.01 27.01 27.01 6.2K
09:59 27.02 27.02 27.02 27.02 1.1K
10:00 27.02 27.02 27.01 27.01 1.8K
10:03 27.04 27.04 27.04 27.04 0.2K
10:04 27.04 27.05 27.04 27.05 0.6K
10:05 27.05 27.05 27.05 27.05 1.3K
10:06 27.06 27.07 27.06 27.07 7.5K
10:07 27.08 27.08 27.08 27.08 1.8K
10:08 27.07 27.07 27.07 27.07 7.6K
10:11 27.05 27.05 27.05 27.05 1.1K
10:12 27.05 27.05 27.05 27.05 30.2K
10:13 27.05 27.05 27.04 27.04 2.6K
10:14 27.05 27.05 27.05 27.05 1.8K
10:16 27.06 27.07 27.06 27.07 1.3K
10:18 27.07 27.07 27.07 27.07 0.5K
10:19 27.08 27.08 27.06 27.06 5.7K
10:22 27.08 27.08 27.08 27.08 1.3K
10:25 27.06 27.06 27.05 27.05 0.6K
10:26 27.05 27.05 27.05 27.05 1.0K
10:27 27.04 27.04 27.04 27.04 5.8K
10:29 27.06 27.07 27.06 27.07 1.1K
10:30 27.06 27.06 27.06 27.06 1.5K
10:33 27.06 27.07 27.06 27.07 5.6K
10:34 27.08 27.08 27.08 27.08 2.8K
10:35 27.09 27.09 27.09 27.09 0.6K
10:38 27.09 27.09 27.09 27.08 0.5K
10:39 27.09 27.09 27.09 27.09 0.5K
10:40 27.09 27.09 27.09 27.09 3.2K
10:41 27.09 27.09 27.09 27.09 4.6K
10:43 27.09 27.09 27.08 27.08 6.8K
10:44 27.07 27.07 27.07 27.07 6.2K
10:45 27.08 27.08 27.08 27.08 2.6K
10:47 27.07 27.07 27.07 27.07 0.2K
10:48 27.07 27.07 27.06 27.06 1.1K
10:49 27.06 27.06 27.06 27.06 1.8K
10:50 27.05 27.05 27.05 27.05 22.0K
10:51 27.07 27.07 27.06 27.07 7.9K
10:52 27.06 27.08 27.06 27.08 5.3K
10:53 27.08 27.08 27.08 27.08 2.3K
10:56 27.06 27.07 27.06 27.06 4.4K
10:57 27.06 27.06 27.06 27.06 1.9K
10:58 27.06 27.06 27.06 27.06 0.4K
10:59 27.05 27.05 27.05 27.05 0.4K
11:00 27.05 27.06 27.05 27.06 3.3K
11:01 27.07 27.08 27.07 27.08 1.8K
11:02 27.07 27.08 27.07 27.08 3.1K
11:03 27.08 27.08 27.07 27.07 2.5K
11:04 27.09 27.09 27.09 27.09 0.1K
11:05 27.09 27.09 27.09 27.09 0.3K
11:06 27.09 27.09 27.09 27.09 2.1K
11:07 27.08 27.08 27.08 27.08 2.8K
11:08 27.09 27.09 27.08 27.08 5.5K
11:10 27.09 27.09 27.08 27.08 1.3K
11:11 27.08 27.08 27.08 27.08 3.3K
11:12 27.08 27.08 27.08 27.08 3.5K
11:13 27.06 27.07 27.06 27.07 6.8K
11:14 27.07 27.07 27.06 27.06 0.9K
11:15 27.06 27.07 27.06 27.07 1.4K
11:16 27.07 27.07 27.06 27.06 1.0K
11:17 27.06 27.06 27.06 27.05 1.5K
11:19 27.07 27.07 27.07 27.07 0.3K
11:20 27.08 27.08 27.08 27.08 3.7K
11:21 27.07 27.07 27.07 27.07 0.9K
11:22 27.08 27.08 27.08 27.08 3.7K
11:23 27.07 27.08 27.07 27.08 1.2K
11:24 27.08 27.09 27.08 27.08 8.4K
11:25 27.08 27.08 27.07 27.07 5.2K
11:26 27.07 27.07 27.07 27.07 0.3K
11:27 27.07 27.07 27.07 27.07 1.0K
11:29 27.06 27.07 27.06 27.07 1.9K
11:30 27.07 27.07 27.06 27.06 4.0K
11:31 27.07 27.08 27.07 27.07 2.7K
11:32 27.08 27.08 27.08 27.08 1.6K
11:33 27.08 27.08 27.08 27.07 11.1K
11:34 27.07 27.07 27.07 27.07 2.5K
11:35 27.07 27.07 27.07 27.07 0.5K
11:36 27.08 27.08 27.08 27.08 0.2K
11:37 27.08 27.08 27.07 27.06 3.1K
11:38 27.07 27.07 27.07 27.07 1.8K
11:39 27.08 27.09 27.08 27.09 5.6K
11:40 27.09 27.09 27.09 27.09 2.8K
11:41 27.09 27.09 27.09 27.09 2.7K
11:42 27.10 27.10 27.10 27.10 0.5K
11:43 27.10 27.10 27.10 27.10 1.6K
11:44 27.10 27.11 27.10 27.10 6.9K
11:45 27.11 27.11 27.11 27.11 0.2K
11:46 27.10 27.11 27.10 27.11 1.3K
11:47 27.11 27.11 27.11 27.11 4.4K
11:50 27.08 27.08 27.08 27.08 3.0K
11:52 27.10 27.10 27.09 27.09 12.6K
11:53 27.09 27.09 27.09 27.09 0.1K
11:54 27.09 27.09 27.09 27.09 0.1K
11:55 27.08 27.08 27.08 27.08 0.6K
11:56 27.09 27.10 27.09 27.10 3.7K
11:57 27.10 27.10 27.10 27.09 1.7K
11:58 27.09 27.09 27.08 27.08 3.1K
12:00 27.10 27.10 27.10 27.10 0.5K
12:04 27.10 27.10 27.10 27.10 2.9K
12:05 27.11 27.11 27.11 27.10 1.5K
12:06 27.10 27.11 27.10 27.11 2.2K
12:07 27.10 27.10 27.10 27.10 0.4K
12:10 27.11 27.11 27.11 27.11 2.1K
12:13 27.10 27.10 27.10 27.10 31.7K
12:14 27.11 27.11 27.10 27.10 9.8K
12:15 27.12 27.12 27.12 27.12 3.1K
12:18 27.11 27.11 27.11 27.11 1.2K
12:20 27.10 27.11 27.10 27.11 2.3K
12:21 27.11 27.11 27.11 27.11 0.4K
12:24 27.12 27.12 27.12 27.11 0.2K
12:25 27.11 27.11 27.11 27.11 0.3K
12:26 27.12 27.12 27.12 27.12 0.8K
12:28 27.12 27.12 27.12 27.12 4.2K
12:29 27.12 27.13 27.12 27.13 2.9K
12:30 27.12 27.12 27.12 27.12 3.5K
12:32 27.12 27.12 27.12 27.12 0.2K
12:33 27.12 27.12 27.12 27.12 0.5K
12:34 27.12 27.12 27.12 27.12 0.1K
12:35 27.12 27.12 27.12 27.12 0.2K
12:36 27.13 27.13 27.12 27.12 4.9K
12:37 27.12 27.12 27.12 27.12 0.5K
12:38 27.12 27.12 27.12 27.12 0.8K
12:40 27.12 27.12 27.12 27.12 0.2K
12:42 27.11 27.11 27.11 27.11 7.0K
12:43 27.11 27.11 27.10 27.10 3.1K
12:44 27.11 27.12 27.11 27.12 1.8K
12:46 27.11 27.12 27.11 27.12 1.9K
12:47 27.12 27.12 27.12 27.12 0.3K
12:48 27.13 27.13 27.13 27.13 2.2K
12:49 27.12 27.13 27.12 27.13 0.8K
12:50 27.14 27.14 27.14 27.14 0.7K
12:51 27.14 27.14 27.14 27.14 1.3K
12:52 27.15 27.15 27.15 27.15 1.3K
12:53 27.15 27.15 27.15 27.15 0.5K
12:55 27.14 27.14 27.14 27.14 1.0K
12:56 27.15 27.15 27.15 27.15 2.7K
12:58 27.14 27.15 27.14 27.15 1.3K
13:00 27.15 27.15 27.15 27.15 3.4K
13:02 27.15 27.16 27.15 27.16 0.5K
13:03 27.16 27.16 27.16 27.16 2.2K
13:04 27.16 27.16 27.15 27.16 13.2K
13:05 27.15 27.16 27.15 27.16 0.8K
13:06 27.15 27.16 27.15 27.15 0.9K
13:07 27.16 27.16 27.16 27.16 1.0K
13:08 27.16 27.17 27.16 27.17 1.1K
13:09 27.16 27.16 27.16 27.16 4.1K
13:10 27.17 27.17 27.17 27.17 0.3K
13:11 27.16 27.17 27.16 27.17 2.7K
13:12 27.17 27.17 27.17 27.17 0.7K
13:13 27.17 27.17 27.17 27.17 2.0K
13:14 27.17 27.17 27.17 27.17 0.2K
13:15 27.17 27.17 27.16 27.16 3.1K
13:16 27.15 27.15 27.15 27.15 0.9K
13:17 27.15 27.15 27.15 27.15 1.3K
13:18 27.15 27.16 27.15 27.16 5.5K
13:19 27.16 27.16 27.15 27.15 1.3K
13:20 27.15 27.15 27.15 27.14 12.3K
13:21 27.15 27.16 27.15 27.16 3.7K
13:22 27.16 27.16 27.16 27.16 0.2K
13:24 27.15 27.16 27.15 27.16 3.9K
13:25 27.16 27.16 27.16 27.16 4.2K
13:26 27.17 27.17 27.16 27.16 2.6K
13:27 27.17 27.17 27.17 27.17 1.1K
13:29 27.17 27.17 27.17 27.17 4.1K
13:30 27.17 27.17 27.17 27.17 4.0K
13:31 27.17 27.17 27.16 27.16 3.8K
13:32 27.15 27.15 27.15 27.15 5.6K
13:33 27.17 27.17 27.17 27.16 20.8K
13:34 27.17 27.17 27.17 27.17 0.2K
13:36 27.16 27.17 27.16 27.17 4.4K
13:37 27.17 27.17 27.17 27.17 2.4K
13:38 27.16 27.16 27.16 27.16 3.9K
13:40 27.16 27.16 27.15 27.15 0.9K
13:41 27.15 27.15 27.15 27.15 4.0K
13:44 27.15 27.16 27.15 27.16 2.0K
13:45 27.14 27.15 27.14 27.15 3.4K
13:47 27.14 27.15 27.14 27.15 0.8K
13:49 27.14 27.14 27.14 27.14 4.8K
13:50 27.14 27.14 27.14 27.14 1.9K
13:51 27.14 27.14 27.14 27.14 4.3K
13:52 27.14 27.14 27.14 27.14 1.0K
13:53 27.13 27.13 27.13 27.13 2.6K
13:54 27.13 27.13 27.12 27.12 2.5K
13:58 27.13 27.13 27.13 27.13 2.5K
13:59 27.13 27.13 27.12 27.12 7.9K
14:00 27.12 27.12 27.12 27.12 0.2K
14:01 27.12 27.12 27.11 27.12 8.5K
14:02 27.12 27.13 27.12 27.13 5.2K
14:03 27.13 27.13 27.13 27.13 10.1K
14:04 27.13 27.13 27.13 27.13 0.2K
14:06 27.13 27.13 27.13 27.13 0.3K
14:07 27.12 27.12 27.12 27.12 2.5K
14:08 27.12 27.12 27.11 27.11 2.3K
14:09 27.12 27.12 27.12 27.12 1.3K
14:10 27.13 27.13 27.13 27.13 2.8K
14:11 27.13 27.13 27.13 27.13 6.4K
14:13 27.12 27.12 27.12 27.12 7.4K
14:15 27.12 27.12 27.12 27.12 3.0K
14:16 27.12 27.12 27.11 27.11 1.6K
14:17 27.11 27.11 27.11 27.11 0.2K
14:18 27.10 27.10 27.10 27.10 6.3K
14:19 27.09 27.10 27.09 27.10 2.2K
14:20 27.11 27.11 27.10 27.10 4.8K
14:21 27.10 27.10 27.10 27.10 2.1K
14:22 27.10 27.10 27.10 27.10 14.7K
14:23 27.11 27.11 27.11 27.11 6.1K
14:24 27.11 27.11 27.11 27.11 0.8K
14:25 27.11 27.11 27.11 27.11 4.0K
14:26 27.12 27.12 27.12 27.12 1.0K
14:27 27.11 27.12 27.11 27.11 5.7K
14:28 27.11 27.12 27.11 27.11 5.8K
14:29 27.11 27.11 27.11 27.11 3.4K
14:30 27.12 27.12 27.12 27.12 1.2K
14:31 27.11 27.11 27.11 27.11 0.2K
14:32 27.11 27.12 27.11 27.12 3.5K
14:34 27.12 27.12 27.12 27.12 3.6K
14:35 27.12 27.12 27.12 27.12 0.6K
14:36 27.12 27.12 27.12 27.12 0.8K
14:37 27.12 27.13 27.12 27.13 2.5K
14:38 27.13 27.13 27.13 27.13 1.1K
14:39 27.13 27.13 27.13 27.13 0.3K
14:40 27.13 27.13 27.12 27.12 1.5K
14:41 27.13 27.13 27.13 27.13 0.3K
14:43 27.13 27.13 27.13 27.13 0.2K
14:44 27.12 27.13 27.12 27.13 5.6K
14:45 27.13 27.13 27.13 27.13 0.3K
14:46 27.12 27.12 27.11 27.11 9.0K
14:48 27.11 27.11 27.11 27.11 0.3K
14:49 27.11 27.11 27.11 27.11 26.1K
14:50 27.12 27.12 27.12 27.12 7.5K
14:51 27.11 27.12 27.11 27.12 1.5K
14:53 27.12 27.12 27.12 27.12 0.8K
14:55 27.12 27.12 27.12 27.12 3.1K
14:56 27.12 27.12 27.12 27.12 16.2K
14:57 27.12 27.12 27.12 27.12 0.2K
14:58 27.12 27.12 27.12 27.12 0.4K
14:59 27.12 27.12 27.12 27.12 2.1K
15:00 27.14 27.14 27.13 27.13 7.6K
15:01 27.12 27.12 27.12 27.12 1.8K
15:02 27.12 27.12 27.12 27.12 18.8K
15:03 27.11 27.12 27.11 27.12 3.0K
15:04 27.11 27.11 27.11 27.11 0.6K
15:05 27.12 27.12 27.12 27.12 0.5K
15:06 27.12 27.12 27.12 27.12 0.3K
15:07 27.12 27.12 27.12 27.12 0.5K
15:09 27.11 27.12 27.11 27.12 8.3K
15:10 27.11 27.11 27.11 27.11 0.3K
15:11 27.11 27.11 27.11 27.11 6.0K
15:12 27.12 27.12 27.11 27.11 3.8K
15:13 27.11 27.11 27.10 27.10 3.5K
15:15 27.09 27.10 27.09 27.10 0.3K
15:16 27.10 27.10 27.10 27.10 0.4K
15:17 27.10 27.10 27.10 27.10 0.2K
15:18 27.10 27.10 27.10 27.10 0.4K
15:20 27.09 27.09 27.08 27.08 8.0K
15:21 27.10 27.10 27.09 27.09 5.9K
15:22 27.10 27.10 27.10 27.10 1.9K
15:23 27.11 27.11 27.10 27.10 5.8K
15:24 27.10 27.10 27.10 27.10 0.3K
15:25 27.10 27.10 27.10 27.10 0.6K
15:26 27.09 27.10 27.09 27.10 3.8K
15:27 27.08 27.08 27.08 27.08 6.4K
15:28 27.08 27.09 27.08 27.08 8.5K
15:29 27.09 27.09 27.09 27.09 1.0K
15:30 27.09 27.09 27.09 27.09 0.5K
15:31 27.09 27.10 27.09 27.10 5.8K
15:32 27.10 27.10 27.09 27.09 6.4K
15:33 27.09 27.09 27.09 27.08 5.2K
15:34 27.10 27.10 27.09 27.09 2.4K
15:35 27.10 27.10 27.10 27.10 97.8K
15:36 27.10 27.10 27.10 27.10 11.8K
15:37 27.10 27.10 27.09 27.09 6.0K
15:38 27.10 27.10 27.10 27.10 1.3K
15:39 27.10 27.11 27.10 27.10 7.4K
15:40 27.11 27.11 27.11 27.11 1.7K
15:41 27.10 27.10 27.10 27.10 2.0K
15:42 27.11 27.11 27.10 27.11 2.1K
15:43 27.11 27.11 27.11 27.10 0.9K
15:44 27.11 27.11 27.11 27.11 1.3K
15:45 27.11 27.11 27.11 27.11 1.4K
15:46 27.12 27.12 27.10 27.12 2.0K
15:48 27.12 27.12 27.12 27.12 0.1K
15:49 27.12 27.12 27.12 27.12 0.1K
15:50 27.12 27.13 27.12 27.13 5.0K
15:51 27.13 27.13 27.13 27.13 1.5K
15:52 27.14 27.14 27.13 27.13 32.8K
15:53 27.13 27.14 27.13 27.14 1.0K
15:54 27.14 27.14 27.14 27.14 2.2K
15:55 27.13 27.15 27.12 27.15 6.5K
15:56 27.14 27.14 27.14 27.14 1.0K
15:57 27.15 27.15 27.15 27.14 2.4K
15:58 27.15 27.15 27.13 27.13 8.5K
15:59 27.13 27.15 27.13 27.15 9.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available