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 26.21 26.21 26.21 26.21 23.3K
09:31 26.28 26.28 26.28 26.28 5.6K
09:33 26.30 26.30 26.30 26.30 2.5K
09:34 26.31 26.31 26.31 26.31 0.5K
09:38 26.29 26.30 26.29 26.30 0.3K
09:39 26.29 26.29 26.28 26.28 2.0K
09:40 26.28 26.28 26.28 26.28 0.2K
09:41 26.27 26.27 26.27 26.27 1.1K
09:42 26.27 26.28 26.27 26.28 0.2K
09:43 26.26 26.27 26.26 26.27 2.0K
09:44 26.29 26.30 26.29 26.30 0.6K
09:45 26.29 26.29 26.28 26.28 6.0K
09:46 26.27 26.28 26.27 26.28 0.6K
09:47 26.27 26.27 26.27 26.27 2.0K
09:48 26.29 26.30 26.29 26.30 3.1K
09:49 26.30 26.31 26.30 26.31 3.3K
09:50 26.30 26.33 26.30 26.33 1.6K
09:51 26.32 26.32 26.32 26.32 2.7K
09:52 26.29 26.31 26.29 26.30 1.7K
09:53 26.32 26.32 26.30 26.31 12.0K
09:54 26.31 26.31 26.30 26.30 1.4K
09:55 26.30 26.30 26.30 26.30 1.5K
09:56 26.30 26.30 26.30 26.30 0.2K
09:57 26.29 26.29 26.28 26.28 0.8K
09:58 26.27 26.29 26.27 26.29 1.2K
09:59 26.29 26.29 26.29 26.29 0.4K
10:00 26.29 26.31 26.29 26.30 2.0K
10:01 26.30 26.32 26.30 26.32 3.1K
10:02 26.32 26.32 26.32 26.32 0.1K
10:03 26.31 26.31 26.31 26.31 0.7K
10:04 26.34 26.34 26.34 26.34 1.0K
10:05 26.34 26.34 26.34 26.34 10.9K
10:06 26.35 26.35 26.35 26.35 2.1K
10:07 26.35 26.35 26.34 26.34 3.6K
10:08 26.33 26.33 26.33 26.33 0.2K
10:09 26.33 26.33 26.32 26.32 22.5K
10:11 26.31 26.31 26.31 26.31 2.9K
10:12 26.32 26.35 26.32 26.35 1.3K
10:13 26.34 26.34 26.32 26.32 0.7K
10:14 26.33 26.33 26.32 26.32 1.0K
10:16 26.31 26.31 26.31 26.31 10.5K
10:17 26.31 26.31 26.31 26.31 1.5K
10:18 26.30 26.30 26.30 26.30 0.9K
10:19 26.28 26.28 26.28 26.28 1.0K
10:20 26.28 26.28 26.28 26.28 2.1K
10:22 26.29 26.29 26.29 26.29 2.5K
10:23 26.29 26.31 26.29 26.29 3.6K
10:24 26.30 26.31 26.30 26.30 10.5K
10:25 26.32 26.32 26.32 26.32 1.4K
10:27 26.31 26.31 26.31 26.31 10.8K
10:28 26.31 26.31 26.30 26.30 0.7K
10:29 26.30 26.30 26.29 26.30 12.6K
10:31 26.31 26.31 26.31 26.31 2.4K
10:32 26.31 26.32 26.31 26.32 5.2K
10:33 26.33 26.33 26.33 26.33 4.5K
10:34 26.34 26.34 26.34 26.34 16.1K
10:35 26.34 26.35 26.34 26.34 8.3K
10:36 26.32 26.32 26.32 26.32 0.9K
10:37 26.32 26.32 26.32 26.32 1.5K
10:38 26.32 26.32 26.32 26.32 6.6K
10:39 26.32 26.33 26.32 26.33 0.5K
10:40 26.32 26.34 26.32 26.34 9.6K
10:41 26.33 26.33 26.33 26.33 0.9K
10:42 26.32 26.32 26.32 26.32 4.4K
10:43 26.33 26.34 26.33 26.34 5.3K
10:44 26.34 26.35 26.34 26.34 8.9K
10:45 26.34 26.34 26.34 26.34 0.8K
10:46 26.34 26.35 26.34 26.35 1.0K
10:47 26.35 26.35 26.35 26.35 7.4K
10:49 26.36 26.36 26.34 26.34 16.7K
10:50 26.33 26.33 26.31 26.31 1.0K
10:51 26.31 26.31 26.31 26.31 1.1K
10:53 26.30 26.30 26.29 26.29 4.2K
10:54 26.30 26.30 26.30 26.30 5.6K
10:55 26.30 26.30 26.30 26.29 1.1K
10:56 26.29 26.29 26.29 26.29 5.6K
10:57 26.28 26.30 26.28 26.30 4.3K
10:58 26.29 26.29 26.28 26.27 3.2K
10:59 26.29 26.29 26.29 26.29 2.2K
11:00 26.29 26.29 26.28 26.28 16.2K
11:01 26.29 26.30 26.29 26.30 1.7K
11:02 26.29 26.30 26.29 26.30 0.6K
11:03 26.30 26.30 26.30 26.30 2.6K
11:04 26.31 26.32 26.31 26.32 3.3K
11:05 26.31 26.31 26.30 26.30 2.6K
11:07 26.30 26.30 26.30 26.30 6.5K
11:11 26.32 26.32 26.32 26.32 0.2K
11:12 26.31 26.32 26.31 26.32 0.9K
11:13 26.31 26.31 26.31 26.31 1.2K
11:14 26.30 26.30 26.30 26.30 0.8K
11:15 26.31 26.31 26.31 26.31 0.2K
11:16 26.30 26.31 26.30 26.31 3.9K
11:17 26.31 26.32 26.31 26.32 1.7K
11:18 26.34 26.34 26.34 26.34 5.7K
11:19 26.33 26.33 26.33 26.33 21.0K
11:20 26.33 26.35 26.33 26.35 1.7K
11:21 26.34 26.36 26.34 26.36 2.1K
11:23 26.36 26.36 26.36 26.36 1.7K
11:24 26.35 26.35 26.35 26.35 0.1K
11:26 26.36 26.36 26.36 26.36 0.3K
11:28 26.35 26.36 26.34 26.36 4.1K
11:30 26.36 26.36 26.35 26.35 0.9K
11:32 26.37 26.37 26.37 26.37 4.2K
11:33 26.38 26.38 26.38 26.38 1.7K
11:35 26.38 26.39 26.38 26.39 2.9K
11:36 26.39 26.40 26.39 26.40 0.5K
11:37 26.41 26.42 26.41 26.42 3.0K
11:39 26.40 26.40 26.39 26.39 1.2K
11:40 26.40 26.40 26.40 26.40 0.1K
11:41 26.39 26.39 26.39 26.39 2.0K
11:42 26.40 26.40 26.40 26.40 1.5K
11:43 26.40 26.40 26.40 26.40 1.5K
11:44 26.40 26.40 26.40 26.40 0.4K
11:45 26.39 26.39 26.39 26.39 4.7K
11:46 26.38 26.38 26.38 26.38 2.2K
11:48 26.40 26.40 26.40 26.39 0.2K
11:49 26.40 26.40 26.40 26.40 0.5K
11:50 26.40 26.40 26.40 26.40 1.7K
11:52 26.37 26.37 26.37 26.37 0.1K
11:53 26.36 26.37 26.36 26.37 1.2K
11:54 26.37 26.37 26.37 26.37 4.9K
11:56 26.36 26.36 26.35 26.35 1.7K
11:58 26.36 26.37 26.36 26.37 1.2K
11:59 26.35 26.35 26.35 26.35 2.2K
12:01 26.36 26.36 26.35 26.35 0.6K
12:02 26.36 26.36 26.36 26.36 0.7K
12:03 26.37 26.38 26.37 26.38 4.7K
12:04 26.36 26.36 26.36 26.36 20.0K
12:05 26.34 26.35 26.34 26.35 1.4K
12:06 26.34 26.34 26.34 26.34 0.5K
12:07 26.35 26.35 26.35 26.35 1.9K
12:08 26.35 26.35 26.34 26.35 2.1K
12:09 26.34 26.35 26.34 26.34 27.5K
12:11 26.35 26.35 26.35 26.35 0.4K
12:15 26.35 26.35 26.35 26.35 1.6K
12:17 26.35 26.35 26.35 26.35 3.2K
12:18 26.35 26.35 26.35 26.35 2.0K
12:22 26.37 26.38 26.37 26.37 3.2K
12:23 26.38 26.38 26.38 26.38 1.1K
12:24 26.39 26.39 26.39 26.39 0.8K
12:25 26.38 26.39 26.38 26.38 2.2K
12:26 26.39 26.39 26.38 26.38 3.9K
12:27 26.40 26.40 26.40 26.40 9.5K
12:28 26.39 26.40 26.39 26.40 2.6K
12:30 26.37 26.37 26.37 26.37 0.7K
12:31 26.36 26.37 26.36 26.37 3.8K
12:32 26.37 26.37 26.36 26.36 0.9K
12:33 26.36 26.36 26.36 26.36 2.1K
12:35 26.36 26.36 26.36 26.36 3.5K
12:37 26.38 26.38 26.38 26.38 0.2K
12:38 26.40 26.40 26.40 26.40 5.2K
12:40 26.40 26.40 26.40 26.40 6.2K
12:42 26.39 26.40 26.39 26.40 4.0K
12:44 26.40 26.40 26.40 26.40 0.4K
12:45 26.40 26.41 26.40 26.41 3.2K
12:46 26.41 26.41 26.41 26.41 4.0K
12:48 26.41 26.41 26.40 26.40 4.3K
12:49 26.39 26.41 26.39 26.41 4.3K
12:50 26.42 26.42 26.42 26.42 2.2K
12:51 26.41 26.41 26.41 26.41 4.4K
12:52 26.42 26.42 26.42 26.42 0.9K
12:53 26.41 26.41 26.41 26.41 3.8K
12:54 26.42 26.42 26.42 26.42 0.3K
12:55 26.42 26.42 26.42 26.42 3.6K
12:57 26.41 26.41 26.41 26.41 2.3K
13:00 26.40 26.41 26.40 26.41 3.6K
13:02 26.40 26.40 26.40 26.40 1.5K
13:03 26.41 26.41 26.41 26.41 1.2K
13:04 26.41 26.41 26.41 26.41 2.5K
13:05 26.41 26.41 26.41 26.41 1.9K
13:07 26.42 26.42 26.42 26.42 4.0K
13:08 26.42 26.42 26.42 26.42 3.2K
13:09 26.42 26.42 26.42 26.42 1.9K
13:10 26.42 26.43 26.42 26.43 1.6K
13:11 26.43 26.43 26.43 26.43 1.4K
13:12 26.44 26.44 26.44 26.44 0.1K
13:13 26.44 26.44 26.43 26.44 8.1K
13:15 26.45 26.45 26.44 26.44 1.5K
13:16 26.45 26.45 26.45 26.45 1.4K
13:18 26.47 26.47 26.47 26.47 10.3K
13:19 26.47 26.47 26.47 26.47 3.9K
13:20 26.46 26.47 26.46 26.47 2.2K
13:21 26.47 26.47 26.47 26.47 3.3K
13:24 26.47 26.47 26.47 26.47 12.7K
13:25 26.47 26.48 26.47 26.48 10.3K
13:27 26.48 26.48 26.48 26.48 3.1K
13:30 26.48 26.48 26.47 26.47 5.5K
13:31 26.47 26.47 26.47 26.47 0.5K
13:33 26.47 26.47 26.47 26.47 2.2K
13:35 26.47 26.47 26.47 26.47 1.6K
13:36 26.47 26.47 26.47 26.47 0.1K
13:37 26.47 26.47 26.47 26.47 2.7K
13:38 26.47 26.48 26.47 26.48 12.2K
13:39 26.47 26.47 26.47 26.47 0.2K
13:40 26.47 26.47 26.46 26.46 6.2K
13:41 26.47 26.47 26.47 26.47 0.9K
13:43 26.46 26.46 26.46 26.46 2.5K
13:44 26.46 26.46 26.46 26.46 0.6K
13:45 26.46 26.47 26.46 26.47 5.5K
13:46 26.47 26.48 26.47 26.48 13.4K
13:47 26.48 26.48 26.48 26.48 0.4K
13:50 26.48 26.49 26.48 26.49 0.9K
13:51 26.49 26.49 26.49 26.49 0.5K
13:52 26.50 26.50 26.50 26.50 1.5K
13:53 26.49 26.49 26.49 26.49 0.2K
13:54 26.48 26.48 26.48 26.48 2.8K
13:55 26.48 26.48 26.48 26.48 0.9K
13:56 26.48 26.48 26.48 26.48 2.3K
13:58 26.47 26.48 26.47 26.48 1.1K
13:59 26.48 26.48 26.48 26.48 1.2K
14:00 26.48 26.48 26.48 26.48 5.6K
14:01 26.49 26.49 26.49 26.49 2.8K
14:02 26.49 26.49 26.49 26.49 13.2K
14:03 26.49 26.49 26.49 26.49 1.2K
14:05 26.50 26.50 26.50 26.50 1.1K
14:06 26.50 26.50 26.50 26.50 4.6K
14:08 26.51 26.51 26.51 26.51 0.2K
14:10 26.50 26.50 26.50 26.50 0.3K
14:11 26.49 26.50 26.49 26.50 1.3K
14:12 26.50 26.50 26.49 26.49 1.9K
14:13 26.50 26.50 26.50 26.50 4.9K
14:14 26.51 26.51 26.50 26.50 204.0K
14:15 26.51 26.51 26.51 26.51 2.6K
14:16 26.51 26.51 26.51 26.51 1.4K
14:17 26.52 26.52 26.51 26.51 3.4K
14:19 26.50 26.50 26.48 26.48 2.7K
14:20 26.48 26.48 26.47 26.47 7.8K
14:21 26.47 26.47 26.46 26.47 5.8K
14:22 26.46 26.46 26.46 26.46 3.8K
14:24 26.47 26.47 26.47 26.47 2.5K
14:25 26.48 26.48 26.48 26.48 5.4K
14:26 26.48 26.49 26.48 26.49 6.8K
14:27 26.49 26.49 26.49 26.49 1.1K
14:28 26.49 26.50 26.48 26.48 9.4K
14:29 26.48 26.48 26.48 26.48 3.4K
14:30 26.48 26.49 26.48 26.49 1.7K
14:31 26.50 26.50 26.50 26.50 0.4K
14:33 26.50 26.50 26.50 26.50 0.4K
14:34 26.50 26.50 26.50 26.50 5.3K
14:35 26.51 26.51 26.51 26.51 21.7K
14:37 26.52 26.52 26.51 26.51 4.0K
14:38 26.52 26.52 26.51 26.51 1.0K
14:39 26.50 26.50 26.50 26.50 0.6K
14:40 26.50 26.50 26.50 26.50 2.9K
14:42 26.50 26.50 26.50 26.50 1.0K
14:43 26.50 26.50 26.50 26.50 0.8K
14:44 26.50 26.50 26.50 26.50 0.8K
14:46 26.49 26.49 26.49 26.49 6.0K
14:47 26.49 26.49 26.49 26.49 0.2K
14:48 26.48 26.50 26.48 26.50 49.0K
14:49 26.50 26.51 26.50 26.50 8.7K
14:50 26.50 26.50 26.50 26.50 1.1K
14:51 26.50 26.50 26.50 26.50 12.0K
14:52 26.51 26.51 26.51 26.51 32.2K
14:54 26.50 26.51 26.50 26.50 2.0K
14:55 26.51 26.51 26.51 26.51 1.0K
14:56 26.51 26.51 26.50 26.50 4.3K
14:58 26.50 26.50 26.50 26.50 0.3K
15:00 26.49 26.49 26.49 26.49 1.2K
15:01 26.49 26.49 26.49 26.49 2.9K
15:02 26.49 26.49 26.48 26.49 1.1K
15:03 26.49 26.49 26.49 26.49 3.4K
15:04 26.49 26.49 26.49 26.49 0.4K
15:05 26.48 26.49 26.48 26.48 1.3K
15:06 26.49 26.49 26.49 26.49 0.3K
15:07 26.50 26.50 26.50 26.50 4.5K
15:08 26.50 26.51 26.50 26.51 16.7K
15:09 26.51 26.51 26.51 26.51 0.5K
15:10 26.51 26.51 26.51 26.51 1.4K
15:11 26.51 26.52 26.51 26.52 5.3K
15:13 26.52 26.52 26.52 26.52 0.1K
15:14 26.51 26.52 26.51 26.52 1.8K
15:15 26.52 26.52 26.51 26.51 7.4K
15:16 26.51 26.51 26.50 26.50 9.9K
15:17 26.51 26.51 26.51 26.51 0.8K
15:18 26.50 26.50 26.50 26.50 3.9K
15:19 26.50 26.50 26.50 26.50 3.4K
15:20 26.49 26.49 26.49 26.49 0.3K
15:21 26.49 26.49 26.48 26.48 2.6K
15:22 26.48 26.48 26.48 26.48 4.7K
15:23 26.48 26.48 26.48 26.48 0.5K
15:24 26.47 26.48 26.47 26.47 8.7K
15:26 26.49 26.49 26.48 26.48 14.8K
15:27 26.46 26.47 26.46 26.47 6.5K
15:28 26.46 26.47 26.46 26.47 1.8K
15:29 26.47 26.47 26.47 26.47 0.7K
15:30 26.48 26.48 26.47 26.47 16.0K
15:31 26.47 26.47 26.47 26.47 1.7K
15:33 26.47 26.47 26.47 26.47 6.0K
15:34 26.48 26.48 26.48 26.48 34.5K
15:35 26.49 26.49 26.47 26.47 8.9K
15:36 26.48 26.48 26.48 26.48 0.6K
15:37 26.48 26.49 26.48 26.49 3.6K
15:38 26.48 26.49 26.48 26.49 4.5K
15:39 26.50 26.50 26.50 26.50 5.0K
15:40 26.49 26.50 26.49 26.50 5.5K
15:41 26.50 26.52 26.50 26.52 4.8K
15:42 26.52 26.52 26.52 26.52 1.8K
15:43 26.52 26.52 26.50 26.50 10.9K
15:44 26.50 26.50 26.50 26.50 1.2K
15:45 26.50 26.50 26.50 26.50 1.1K
15:46 26.50 26.50 26.49 26.49 9.5K
15:47 26.49 26.50 26.49 26.50 16.5K
15:48 26.49 26.49 26.49 26.49 1.7K
15:49 26.48 26.48 26.48 26.48 1.1K
15:50 26.48 26.48 26.45 26.45 24.8K
15:51 26.45 26.46 26.45 26.46 6.6K
15:52 26.45 26.45 26.45 26.45 1.1K
15:53 26.45 26.45 26.43 26.43 6.5K
15:54 26.43 26.44 26.43 26.44 11.1K
15:55 26.43 26.43 26.42 26.43 7.2K
15:56 26.43 26.45 26.43 26.45 13.9K
15:57 26.45 26.46 26.45 26.46 3.7K
15:58 26.47 26.47 26.46 26.46 3.8K
15:59 26.45 26.46 26.45 26.46 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available