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 26.90 26.90 26.88 26.90 29.1K
09:31 26.88 26.89 26.88 26.87 2.6K
09:32 26.88 26.88 26.88 26.88 0.5K
09:33 26.88 26.88 26.88 26.88 2.3K
09:34 26.88 26.88 26.87 26.87 2.5K
09:35 26.87 26.87 26.87 26.87 0.3K
09:36 26.87 26.87 26.87 26.87 0.6K
09:37 26.87 26.88 26.87 26.88 0.6K
09:39 26.87 26.90 26.87 26.90 1.7K
09:41 26.88 26.88 26.88 26.88 1.0K
09:44 26.91 26.91 26.91 26.91 1.1K
09:45 26.91 26.91 26.90 26.90 0.2K
09:46 26.90 26.90 26.90 26.90 0.9K
09:47 26.89 26.89 26.89 26.89 0.9K
09:48 26.88 26.88 26.88 26.88 1.2K
09:49 26.87 26.87 26.87 26.87 0.7K
09:51 26.86 26.86 26.86 26.86 0.2K
09:53 26.85 26.85 26.85 26.85 0.8K
09:54 26.84 26.84 26.84 26.84 0.3K
09:55 26.85 26.86 26.85 26.86 2.2K
09:57 26.86 26.86 26.85 26.85 0.3K
09:58 26.86 26.86 26.85 26.86 4.0K
09:59 26.86 26.86 26.85 26.85 0.4K
10:00 26.86 26.86 26.86 26.86 2.1K
10:01 26.85 26.85 26.84 26.84 1.6K
10:03 26.83 26.83 26.83 26.83 1.6K
10:04 26.84 26.84 26.84 26.84 3.1K
10:05 26.84 26.84 26.84 26.84 3.4K
10:07 26.84 26.84 26.84 26.84 0.8K
10:08 26.85 26.85 26.83 26.83 0.8K
10:10 26.83 26.83 26.82 26.82 8.1K
10:11 26.82 26.82 26.82 26.82 2.1K
10:14 26.82 26.82 26.82 26.82 2.7K
10:15 26.80 26.80 26.80 26.79 2.5K
10:16 26.80 26.80 26.80 26.80 1.4K
10:18 26.81 26.81 26.81 26.81 4.5K
10:19 26.80 26.80 26.80 26.80 0.3K
10:21 26.81 26.81 26.81 26.81 0.5K
10:22 26.81 26.81 26.81 26.81 0.7K
10:24 26.83 26.83 26.83 26.83 0.3K
10:25 26.83 26.83 26.83 26.83 1.8K
10:26 26.83 26.83 26.83 26.82 1.6K
10:29 26.81 26.81 26.81 26.81 0.4K
10:30 26.81 26.81 26.80 26.80 3.1K
10:31 26.79 26.79 26.79 26.79 3.6K
10:32 26.80 26.80 26.80 26.80 0.8K
10:33 26.80 26.80 26.80 26.80 2.3K
10:34 26.80 26.80 26.80 26.80 1.1K
10:35 26.81 26.82 26.81 26.82 5.1K
10:36 26.80 26.80 26.80 26.80 2.1K
10:38 26.78 26.78 26.78 26.78 5.4K
10:40 26.78 26.78 26.78 26.78 0.4K
10:43 26.78 26.79 26.78 26.79 2.4K
10:44 26.77 26.78 26.77 26.78 3.0K
10:45 26.78 26.78 26.78 26.78 2.2K
10:46 26.77 26.77 26.77 26.77 0.9K
10:47 26.78 26.78 26.78 26.78 5.1K
10:49 26.77 26.77 26.76 26.76 4.7K
10:50 26.76 26.76 26.76 26.76 1.7K
10:51 26.75 26.75 26.75 26.75 0.6K
10:53 26.76 26.76 26.76 26.76 0.5K
10:54 26.76 26.76 26.76 26.76 3.0K
10:57 26.76 26.76 26.76 26.75 5.1K
10:59 26.76 26.76 26.76 26.76 5.3K
11:00 26.76 26.76 26.76 26.76 5.7K
11:01 26.78 26.78 26.78 26.78 0.2K
11:02 26.78 26.78 26.78 26.78 0.2K
11:04 26.78 26.79 26.78 26.78 14.8K
11:06 26.79 26.79 26.79 26.79 10.3K
11:07 26.78 26.78 26.78 26.78 1.1K
11:08 26.77 26.77 26.77 26.77 1.7K
11:09 26.76 26.76 26.76 26.76 2.0K
11:10 26.76 26.76 26.76 26.76 1.7K
11:11 26.75 26.76 26.75 26.76 11.8K
11:13 26.75 26.75 26.75 26.74 5.0K
11:14 26.75 26.75 26.75 26.75 5.3K
11:17 26.73 26.74 26.73 26.74 2.2K
11:18 26.73 26.74 26.73 26.74 3.1K
11:20 26.75 26.75 26.75 26.75 5.4K
11:21 26.74 26.74 26.74 26.74 0.8K
11:23 26.74 26.74 26.74 26.74 5.1K
11:25 26.73 26.74 26.73 26.74 10.3K
11:26 26.72 26.72 26.72 26.72 10.0K
11:27 26.73 26.73 26.73 26.73 0.2K
11:28 26.73 26.73 26.72 26.73 4.4K
11:29 26.72 26.72 26.72 26.71 0.6K
11:31 26.72 26.72 26.72 26.72 6.2K
11:32 26.71 26.71 26.71 26.71 6.4K
11:35 26.71 26.71 26.71 26.71 0.2K
11:36 26.70 26.70 26.70 26.70 0.8K
11:37 26.70 26.70 26.70 26.70 0.3K
11:38 26.71 26.71 26.71 26.71 0.2K
11:39 26.71 26.73 26.71 26.73 18.9K
11:40 26.73 26.73 26.72 26.73 21.8K
11:43 26.70 26.70 26.70 26.70 10.3K
11:44 26.71 26.71 26.71 26.71 1.2K
11:46 26.71 26.71 26.71 26.71 0.4K
11:47 26.71 26.71 26.71 26.71 0.9K
11:48 26.72 26.72 26.72 26.72 11.2K
11:49 26.72 26.72 26.71 26.72 0.9K
11:50 26.72 26.72 26.72 26.72 0.8K
11:51 26.73 26.73 26.73 26.73 0.7K
11:52 26.74 26.74 26.73 26.73 5.1K
11:53 26.74 26.74 26.74 26.74 8.6K
11:56 26.74 26.74 26.73 26.73 11.0K
11:58 26.73 26.73 26.71 26.71 10.8K
11:59 26.71 26.71 26.71 26.71 10.8K
12:01 26.72 26.73 26.72 26.73 0.9K
12:02 26.73 26.73 26.73 26.73 0.5K
12:03 26.73 26.73 26.73 26.73 0.2K
12:04 26.73 26.73 26.73 26.73 2.3K
12:05 26.73 26.73 26.72 26.72 5.4K
12:06 26.73 26.74 26.73 26.74 5.7K
12:07 26.74 26.74 26.74 26.74 0.2K
12:09 26.74 26.75 26.74 26.74 10.3K
12:10 26.74 26.74 26.74 26.74 0.1K
12:11 26.73 26.74 26.73 26.73 2.9K
12:12 26.73 26.74 26.73 26.74 0.9K
12:13 26.73 26.74 26.73 26.74 3.7K
12:16 26.74 26.74 26.74 26.74 0.4K
12:17 26.75 26.75 26.75 26.75 1.2K
12:19 26.74 26.74 26.74 26.74 2.4K
12:20 26.73 26.73 26.73 26.73 1.6K
12:21 26.72 26.72 26.72 26.72 0.4K
12:22 26.73 26.73 26.73 26.73 0.6K
12:23 26.73 26.73 26.73 26.73 0.6K
12:26 26.74 26.74 26.74 26.74 0.8K
12:27 26.75 26.75 26.75 26.74 4.6K
12:29 26.74 26.74 26.74 26.74 0.3K
12:31 26.74 26.74 26.74 26.74 0.4K
12:32 26.73 26.73 26.73 26.73 0.6K
12:33 26.74 26.74 26.74 26.74 1.2K
12:34 26.74 26.74 26.74 26.74 2.2K
12:35 26.74 26.74 26.74 26.74 5.0K
12:36 26.75 26.77 26.75 26.76 13.7K
12:37 26.77 26.77 26.76 26.77 2.5K
12:38 26.77 26.77 26.77 26.77 2.5K
12:40 26.76 26.76 26.76 26.76 3.3K
12:41 26.76 26.76 26.76 26.76 0.9K
12:42 26.76 26.76 26.76 26.76 0.1K
12:43 26.77 26.77 26.77 26.77 3.0K
12:44 26.76 26.76 26.76 26.76 0.8K
12:46 26.77 26.77 26.77 26.77 0.7K
12:48 26.77 26.77 26.77 26.77 2.7K
12:49 26.78 26.78 26.77 26.77 5.4K
12:50 26.77 26.77 26.77 26.77 35.3K
12:51 26.77 26.77 26.77 26.77 1.3K
12:52 26.76 26.76 26.76 26.76 0.7K
12:53 26.75 26.75 26.75 26.75 0.2K
12:56 26.75 26.76 26.75 26.76 1.0K
12:57 26.76 26.76 26.76 26.76 3.3K
12:58 26.76 26.77 26.76 26.77 0.4K
13:00 26.76 26.76 26.76 26.76 0.1K
13:01 26.76 26.76 26.75 26.75 2.2K
13:02 26.77 26.77 26.77 26.77 2.9K
13:04 26.78 26.78 26.78 26.78 1.2K
13:05 26.79 26.79 26.79 26.79 0.4K
13:06 26.78 26.79 26.78 26.78 2.1K
13:07 26.78 26.78 26.78 26.78 1.0K
13:08 26.78 26.78 26.78 26.78 0.4K
13:09 26.78 26.78 26.78 26.77 1.0K
13:12 26.78 26.78 26.78 26.78 13.8K
13:13 26.78 26.78 26.78 26.78 1.6K
13:15 26.79 26.79 26.79 26.79 0.2K
13:16 26.79 26.79 26.78 26.78 1.7K
13:20 26.79 26.79 26.79 26.79 0.6K
13:22 26.79 26.79 26.79 26.79 1.8K
13:23 26.78 26.78 26.78 26.78 1.7K
13:24 26.78 26.78 26.78 26.77 1.1K
13:25 26.77 26.77 26.77 26.77 1.4K
13:26 26.77 26.77 26.76 26.76 0.7K
13:27 26.76 26.77 26.76 26.77 8.6K
13:28 26.77 26.77 26.77 26.77 0.1K
13:29 26.77 26.77 26.77 26.77 0.4K
13:30 26.77 26.77 26.77 26.77 0.2K
13:31 26.76 26.76 26.75 26.75 2.7K
13:33 26.75 26.75 26.75 26.75 5.0K
13:35 26.74 26.74 26.74 26.74 15.5K
13:36 26.74 26.74 26.74 26.74 3.5K
13:37 26.75 26.75 26.74 26.74 10.9K
13:40 26.74 26.75 26.74 26.75 5.5K
13:42 26.73 26.73 26.73 26.73 0.5K
13:43 26.72 26.73 26.72 26.73 8.6K
13:44 26.73 26.74 26.73 26.74 1.3K
13:46 26.74 26.74 26.74 26.73 0.2K
13:47 26.74 26.74 26.74 26.74 10.6K
13:48 26.74 26.75 26.74 26.74 8.6K
13:49 26.73 26.75 26.73 26.75 6.4K
13:50 26.74 26.74 26.74 26.73 3.1K
13:51 26.74 26.74 26.74 26.74 0.4K
13:52 26.73 26.74 26.73 26.74 0.6K
13:53 26.74 26.74 26.74 26.74 0.4K
13:54 26.74 26.74 26.74 26.74 0.4K
13:57 26.74 26.74 26.74 26.74 1.5K
13:58 26.74 26.74 26.74 26.74 0.4K
13:59 26.74 26.74 26.74 26.74 2.3K
14:00 26.74 26.74 26.73 26.73 6.6K
14:01 26.74 26.75 26.74 26.75 1.4K
14:02 26.75 26.75 26.75 26.75 1.4K
14:03 26.75 26.76 26.75 26.76 0.6K
14:05 26.76 26.76 26.74 26.74 9.5K
14:06 26.74 26.74 26.74 26.74 1.2K
14:07 26.74 26.74 26.74 26.74 0.3K
14:08 26.73 26.73 26.73 26.73 2.2K
14:09 26.73 26.73 26.73 26.73 5.9K
14:10 26.73 26.74 26.73 26.74 1.3K
14:11 26.74 26.74 26.74 26.74 0.4K
14:12 26.73 26.75 26.73 26.75 3.1K
14:13 26.74 26.75 26.74 26.75 0.5K
14:14 26.75 26.75 26.75 26.75 1.6K
14:15 26.74 26.74 26.74 26.74 2.4K
14:16 26.73 26.73 26.73 26.73 0.8K
14:17 26.73 26.73 26.73 26.73 1.6K
14:19 26.73 26.73 26.72 26.72 25.2K
14:23 26.73 26.73 26.73 26.73 0.1K
14:24 26.73 26.74 26.73 26.74 4.0K
14:25 26.74 26.74 26.74 26.74 2.8K
14:27 26.73 26.73 26.73 26.73 0.4K
14:29 26.74 26.75 26.74 26.75 4.8K
14:30 26.75 26.75 26.75 26.74 2.7K
14:32 26.76 26.76 26.75 26.75 4.0K
14:33 26.76 26.76 26.75 26.75 1.3K
14:34 26.75 26.75 26.75 26.75 3.3K
14:35 26.74 26.75 26.74 26.75 16.8K
14:38 26.75 26.75 26.75 26.75 0.6K
14:39 26.74 26.74 26.74 26.74 10.4K
14:40 26.74 26.74 26.74 26.74 0.4K
14:41 26.74 26.74 26.74 26.74 1.1K
14:42 26.73 26.75 26.73 26.75 34.4K
14:43 26.75 26.75 26.73 26.73 7.4K
14:44 26.74 26.74 26.74 26.74 1.4K
14:45 26.74 26.74 26.74 26.74 0.3K
14:47 26.73 26.74 26.73 26.74 14.5K
14:48 26.74 26.74 26.73 26.73 4.4K
14:51 26.72 26.72 26.72 26.72 2.1K
14:52 26.69 26.69 26.65 26.68 24.0K
14:53 26.70 26.71 26.70 26.70 7.6K
14:54 26.68 26.69 26.68 26.68 12.5K
14:55 26.68 26.69 26.67 26.69 3.7K
14:56 26.70 26.70 26.70 26.70 3.1K
14:57 26.72 26.72 26.72 26.71 1.6K
14:58 26.71 26.71 26.71 26.71 0.6K
14:59 26.73 26.73 26.73 26.73 0.2K
15:00 26.72 26.72 26.72 26.72 3.9K
15:01 26.72 26.72 26.72 26.72 1.7K
15:02 26.72 26.72 26.71 26.71 29.5K
15:03 26.72 26.72 26.72 26.72 1.0K
15:04 26.72 26.73 26.71 26.72 13.0K
15:05 26.73 26.73 26.73 26.73 0.5K
15:06 26.74 26.74 26.74 26.74 5.0K
15:07 26.75 26.75 26.75 26.75 6.3K
15:08 26.75 26.76 26.75 26.75 7.7K
15:09 26.75 26.75 26.75 26.75 0.2K
15:10 26.76 26.76 26.75 26.75 11.0K
15:11 26.76 26.76 26.75 26.75 5.1K
15:12 26.74 26.75 26.74 26.75 2.5K
15:13 26.74 26.74 26.74 26.74 7.7K
15:14 26.74 26.74 26.71 26.73 19.9K
15:15 26.72 26.73 26.72 26.72 6.9K
15:16 26.72 26.73 26.72 26.73 2.3K
15:17 26.73 26.73 26.73 26.73 4.4K
15:18 26.72 26.73 26.72 26.73 2.9K
15:20 26.73 26.73 26.73 26.72 1.6K
15:21 26.72 26.73 26.72 26.72 7.2K
15:25 26.72 26.72 26.72 26.72 3.6K
15:26 26.72 26.72 26.71 26.71 5.7K
15:27 26.72 26.72 26.72 26.72 4.5K
15:29 26.72 26.72 26.72 26.72 4.7K
15:30 26.71 26.71 26.71 26.71 11.5K
15:31 26.71 26.71 26.71 26.71 0.4K
15:32 26.70 26.70 26.70 26.70 3.0K
15:33 26.71 26.71 26.70 26.70 5.3K
15:34 26.69 26.69 26.69 26.69 0.9K
15:35 26.70 26.70 26.70 26.70 0.4K
15:36 26.69 26.69 26.69 26.69 5.4K
15:37 26.69 26.69 26.69 26.69 1.6K
15:38 26.69 26.69 26.69 26.69 1.4K
15:39 26.69 26.69 26.69 26.69 0.7K
15:40 26.68 26.69 26.68 26.69 5.1K
15:41 26.69 26.69 26.68 26.69 6.5K
15:42 26.69 26.69 26.69 26.69 29.4K
15:43 26.70 26.70 26.70 26.70 6.7K
15:44 26.70 26.70 26.69 26.70 4.5K
15:45 26.70 26.70 26.69 26.69 12.2K
15:46 26.69 26.69 26.69 26.69 1.7K
15:47 26.69 26.70 26.69 26.70 3.7K
15:48 26.70 26.70 26.70 26.70 1.6K
15:49 26.70 26.70 26.70 26.70 0.7K
15:50 26.67 26.67 26.66 26.67 11.8K
15:51 26.67 26.67 26.67 26.67 4.0K
15:52 26.66 26.66 26.66 26.66 7.4K
15:53 26.66 26.66 26.65 26.65 4.3K
15:54 26.64 26.64 26.63 26.64 6.4K
15:55 26.64 26.64 26.64 26.64 0.3K
15:56 26.65 26.67 26.65 26.67 9.9K
15:57 26.66 26.66 26.66 26.66 3.7K
15:58 26.66 26.66 26.66 26.66 1.7K
15:59 26.66 26.67 26.66 26.67 13.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available