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 26.77 26.77 17.3K
09:32 26.71 26.71 26.71 26.71 2.0K
09:35 26.68 26.68 26.68 26.68 0.6K
09:36 26.69 26.69 26.69 26.69 1.3K
09:37 26.70 26.71 26.70 26.71 2.2K
09:38 26.70 26.70 26.70 26.70 0.2K
09:39 26.71 26.71 26.71 26.71 0.3K
09:40 26.73 26.73 26.73 26.72 1.9K
09:41 26.73 26.73 26.72 26.72 10.1K
09:44 26.71 26.71 26.71 26.71 2.6K
09:45 26.71 26.71 26.71 26.71 0.7K
09:46 26.70 26.70 26.70 26.70 0.3K
09:47 26.71 26.72 26.71 26.72 0.8K
09:49 26.73 26.73 26.73 26.73 1.5K
09:51 26.74 26.74 26.74 26.74 1.2K
09:52 26.75 26.75 26.75 26.75 2.6K
09:53 26.75 26.75 26.75 26.75 1.7K
09:55 26.78 26.78 26.77 26.77 4.8K
09:56 26.75 26.75 26.71 26.71 3.6K
09:57 26.72 26.72 26.72 26.72 1.1K
09:58 26.72 26.72 26.72 26.71 1.6K
10:00 26.75 26.75 26.75 26.75 3.6K
10:02 26.75 26.76 26.75 26.76 6.4K
10:03 26.76 26.76 26.76 26.76 6.9K
10:05 26.74 26.74 26.74 26.74 1.4K
10:07 26.70 26.70 26.70 26.70 1.5K
10:08 26.70 26.71 26.70 26.70 8.3K
10:10 26.71 26.71 26.71 26.71 0.6K
10:11 26.71 26.71 26.71 26.71 1.6K
10:13 26.71 26.71 26.71 26.71 0.3K
10:14 26.70 26.71 26.70 26.71 1.6K
10:15 26.72 26.72 26.72 26.72 1.9K
10:17 26.72 26.72 26.70 26.70 1.1K
10:18 26.69 26.70 26.69 26.69 2.4K
10:19 26.68 26.68 26.68 26.68 0.1K
10:21 26.68 26.70 26.68 26.70 2.5K
10:22 26.69 26.69 26.69 26.69 0.7K
10:23 26.69 26.69 26.69 26.68 2.4K
10:24 26.70 26.71 26.70 26.71 5.7K
10:25 26.72 26.72 26.72 26.72 0.7K
10:26 26.72 26.72 26.72 26.72 0.3K
10:28 26.72 26.72 26.72 26.72 4.6K
10:29 26.73 26.73 26.73 26.73 12.6K
10:31 26.73 26.73 26.73 26.73 0.3K
10:32 26.73 26.73 26.71 26.71 1.6K
10:33 26.70 26.70 26.70 26.70 0.2K
10:34 26.69 26.69 26.68 26.68 1.8K
10:35 26.68 26.69 26.68 26.69 10.9K
10:36 26.68 26.68 26.68 26.68 0.1K
10:38 26.70 26.71 26.70 26.70 4.1K
10:39 26.69 26.70 26.69 26.70 1.9K
10:40 26.69 26.69 26.69 26.69 1.2K
10:41 26.68 26.68 26.67 26.67 4.2K
10:42 26.67 26.67 26.67 26.67 1.7K
10:43 26.67 26.69 26.67 26.69 5.2K
10:45 26.68 26.68 26.68 26.68 2.6K
10:46 26.69 26.69 26.69 26.69 1.8K
10:47 26.69 26.69 26.69 26.69 2.7K
10:48 26.70 26.70 26.70 26.70 1.3K
10:49 26.69 26.69 26.69 26.69 4.7K
10:50 26.69 26.69 26.68 26.68 1.2K
10:52 26.69 26.70 26.69 26.70 6.1K
10:53 26.70 26.70 26.70 26.70 0.1K
10:54 26.70 26.70 26.70 26.70 10.0K
10:55 26.70 26.70 26.69 26.70 1.4K
10:56 26.70 26.71 26.70 26.71 5.4K
10:57 26.71 26.71 26.71 26.71 1.6K
10:58 26.72 26.72 26.72 26.72 1.5K
10:59 26.72 26.72 26.72 26.72 7.3K
11:00 26.72 26.72 26.72 26.72 0.2K
11:01 26.72 26.72 26.71 26.71 2.9K
11:02 26.70 26.70 26.70 26.70 1.3K
11:03 26.69 26.69 26.68 26.68 2.8K
11:04 26.66 26.68 26.66 26.68 6.4K
11:05 26.69 26.69 26.69 26.69 3.6K
11:06 26.68 26.69 26.68 26.69 3.5K
11:07 26.68 26.68 26.68 26.68 1.6K
11:08 26.67 26.68 26.67 26.68 2.8K
11:09 26.68 26.69 26.68 26.69 10.1K
11:10 26.69 26.69 26.69 26.69 0.1K
11:11 26.70 26.71 26.70 26.71 4.4K
11:12 26.70 26.70 26.70 26.70 4.7K
11:14 26.69 26.69 26.67 26.67 7.8K
11:15 26.67 26.69 26.67 26.69 4.8K
11:16 26.68 26.68 26.67 26.67 2.8K
11:19 26.68 26.68 26.68 26.68 4.5K
11:20 26.67 26.68 26.67 26.68 7.3K
11:24 26.70 26.70 26.69 26.69 2.0K
11:25 26.71 26.71 26.71 26.71 0.8K
11:27 26.70 26.71 26.70 26.71 0.7K
11:28 26.70 26.71 26.70 26.71 0.7K
11:29 26.71 26.72 26.71 26.72 1.9K
11:32 26.67 26.67 26.67 26.67 1.6K
11:33 26.66 26.66 26.65 26.65 2.8K
11:34 26.65 26.65 26.65 26.65 2.5K
11:35 26.66 26.67 26.66 26.67 5.3K
11:36 26.67 26.67 26.67 26.67 1.0K
11:37 26.66 26.66 26.66 26.66 6.1K
11:38 26.65 26.65 26.65 26.65 1.3K
11:39 26.64 26.65 26.64 26.65 3.1K
11:41 26.65 26.65 26.65 26.65 1.8K
11:42 26.66 26.66 26.66 26.66 0.8K
11:43 26.66 26.66 26.66 26.66 83.0K
11:44 26.65 26.65 26.65 26.65 1.0K
11:45 26.65 26.65 26.64 26.64 7.3K
11:46 26.65 26.65 26.65 26.65 5.9K
11:47 26.65 26.65 26.65 26.65 4.2K
11:48 26.65 26.65 26.64 26.64 4.6K
11:49 26.64 26.64 26.64 26.64 2.2K
11:50 26.64 26.64 26.64 26.65 18.4K
11:51 26.66 26.66 26.66 26.66 1.5K
11:53 26.67 26.67 26.67 26.67 6.7K
11:54 26.66 26.67 26.66 26.66 4.8K
11:55 26.65 26.66 26.65 26.66 5.6K
11:56 26.65 26.65 26.65 26.65 7.8K
11:57 26.62 26.62 26.59 26.59 9.0K
11:58 26.59 26.59 26.58 26.58 6.5K
11:59 26.57 26.59 26.57 26.59 10.3K
12:00 26.59 26.59 26.56 26.56 4.6K
12:01 26.56 26.59 26.56 26.59 7.3K
12:03 26.59 26.59 26.59 26.59 0.7K
12:04 26.60 26.60 26.60 26.60 4.2K
12:05 26.61 26.61 26.61 26.61 0.5K
12:06 26.61 26.61 26.61 26.61 4.0K
12:07 26.61 26.61 26.61 26.61 9.9K
12:08 26.61 26.62 26.61 26.61 4.6K
12:09 26.60 26.60 26.60 26.60 0.3K
12:10 26.61 26.62 26.61 26.62 4.2K
12:12 26.63 26.63 26.62 26.63 1.4K
12:13 26.64 26.64 26.63 26.63 6.2K
12:14 26.64 26.64 26.64 26.64 1.1K
12:16 26.66 26.66 26.66 26.66 6.7K
12:17 26.67 26.67 26.66 26.66 3.2K
12:19 26.67 26.67 26.67 26.67 0.7K
12:20 26.67 26.67 26.67 26.67 5.1K
12:21 26.66 26.66 26.66 26.65 1.6K
12:22 26.65 26.65 26.65 26.65 2.6K
12:23 26.67 26.67 26.67 26.67 4.1K
12:25 26.65 26.65 26.65 26.65 0.4K
12:26 26.66 26.66 26.65 26.66 1.1K
12:27 26.65 26.65 26.65 26.65 1.1K
12:28 26.66 26.66 26.66 26.66 3.9K
12:29 26.67 26.67 26.67 26.67 0.1K
12:30 26.68 26.68 26.68 26.68 1.1K
12:32 26.67 26.67 26.67 26.67 4.0K
12:33 26.67 26.67 26.67 26.67 1.3K
12:34 26.68 26.68 26.68 26.68 5.1K
12:35 26.67 26.67 26.67 26.67 2.3K
12:36 26.67 26.68 26.67 26.68 11.0K
12:37 26.66 26.66 26.66 26.66 1.7K
12:38 26.67 26.67 26.67 26.67 3.7K
12:39 26.67 26.67 26.67 26.67 3.9K
12:42 26.68 26.68 26.67 26.67 177.3K
12:43 26.67 26.68 26.67 26.68 0.5K
12:44 26.68 26.69 26.68 26.69 3.5K
12:45 26.69 26.69 26.69 26.69 0.2K
12:46 26.68 26.68 26.68 26.68 4.1K
12:48 26.67 26.68 26.67 26.68 4.6K
12:50 26.67 26.67 26.67 26.67 0.4K
12:52 26.66 26.67 26.66 26.67 7.0K
12:54 26.69 26.69 26.69 26.69 2.8K
12:55 26.68 26.69 26.68 26.69 0.6K
12:56 26.68 26.68 26.68 26.68 1.7K
12:57 26.68 26.70 26.68 26.70 6.0K
12:58 26.71 26.71 26.71 26.71 0.9K
13:00 26.70 26.70 26.70 26.70 5.8K
13:01 26.72 26.72 26.72 26.72 3.8K
13:03 26.73 26.73 26.73 26.72 3.5K
13:04 26.72 26.72 26.72 26.72 0.5K
13:06 26.71 26.71 26.71 26.71 1.9K
13:07 26.70 26.70 26.70 26.70 1.2K
13:10 26.70 26.70 26.70 26.70 0.4K
13:11 26.71 26.71 26.71 26.71 0.6K
13:12 26.71 26.71 26.71 26.71 3.5K
13:13 26.71 26.71 26.71 26.71 1.5K
13:14 26.71 26.71 26.71 26.71 2.8K
13:15 26.71 26.72 26.71 26.72 0.5K
13:16 26.71 26.71 26.71 26.71 0.1K
13:17 26.70 26.71 26.70 26.71 16.4K
13:18 26.70 26.70 26.70 26.70 0.3K
13:19 26.70 26.70 26.70 26.70 4.4K
13:21 26.72 26.72 26.72 26.72 4.9K
13:22 26.72 26.72 26.72 26.72 3.8K
13:23 26.72 26.72 26.72 26.72 4.7K
13:24 26.72 26.72 26.72 26.72 5.8K
13:26 26.71 26.71 26.71 26.71 5.6K
13:27 26.71 26.71 26.71 26.71 1.1K
13:28 26.71 26.71 26.71 26.71 13.7K
13:29 26.71 26.71 26.71 26.71 0.2K
13:31 26.71 26.71 26.71 26.71 5.6K
13:32 26.72 26.72 26.72 26.72 6.3K
13:33 26.72 26.72 26.72 26.72 1.5K
13:34 26.71 26.71 26.71 26.71 0.3K
13:35 26.71 26.72 26.71 26.72 6.3K
13:36 26.72 26.72 26.72 26.72 3.4K
13:37 26.71 26.71 26.71 26.71 11.9K
13:38 26.71 26.71 26.71 26.71 5.3K
13:39 26.71 26.72 26.71 26.72 2.9K
13:41 26.74 26.74 26.74 26.74 0.2K
13:42 26.72 26.72 26.72 26.72 4.2K
13:43 26.72 26.72 26.72 26.72 3.4K
13:44 26.72 26.73 26.72 26.73 3.9K
13:45 26.73 26.73 26.72 26.72 1.9K
13:46 26.73 26.74 26.73 26.74 7.3K
13:47 26.73 26.73 26.73 26.73 7.1K
13:48 26.73 26.73 26.73 26.73 0.2K
13:49 26.72 26.72 26.72 26.72 0.5K
13:50 26.72 26.72 26.72 26.72 4.8K
13:51 26.72 26.72 26.72 26.72 1.3K
13:52 26.73 26.73 26.73 26.73 3.9K
13:53 26.73 26.73 26.73 26.72 0.2K
13:54 26.73 26.73 26.73 26.73 2.7K
13:55 26.73 26.73 26.72 26.72 6.0K
13:56 26.72 26.72 26.71 26.71 3.3K
13:57 26.72 26.72 26.72 26.72 11.9K
13:58 26.72 26.72 26.72 26.72 9.3K
14:00 26.72 26.73 26.72 26.73 9.6K
14:01 26.72 26.72 26.72 26.72 6.8K
14:03 26.73 26.73 26.73 26.73 0.5K
14:05 26.73 26.73 26.73 26.73 0.5K
14:06 26.73 26.73 26.73 26.73 2.4K
14:07 26.73 26.73 26.73 26.73 5.1K
14:10 26.71 26.72 26.71 26.71 3.5K
14:12 26.72 26.72 26.72 26.72 0.4K
14:13 26.72 26.73 26.72 26.73 7.6K
14:14 26.73 26.73 26.73 26.73 0.7K
14:15 26.73 26.73 26.73 26.73 1.3K
14:16 26.72 26.72 26.72 26.72 6.4K
14:17 26.71 26.71 26.71 26.71 2.0K
14:18 26.71 26.71 26.69 26.69 2.7K
14:19 26.70 26.70 26.70 26.70 9.8K
14:20 26.69 26.69 26.69 26.69 2.8K
14:22 26.68 26.68 26.68 26.68 0.3K
14:23 26.71 26.71 26.71 26.71 7.3K
14:24 26.71 26.71 26.71 26.71 1.1K
14:26 26.71 26.72 26.71 26.72 3.1K
14:27 26.72 26.72 26.71 26.71 8.4K
14:28 26.71 26.71 26.71 26.71 12.6K
14:29 26.71 26.71 26.71 26.71 3.1K
14:30 26.71 26.71 26.71 26.71 10.2K
14:31 26.72 26.73 26.72 26.72 17.5K
14:32 26.72 26.73 26.72 26.73 27.3K
14:33 26.73 26.74 26.73 26.74 3.6K
14:34 26.74 26.74 26.74 26.74 0.2K
14:35 26.74 26.74 26.74 26.74 0.8K
14:36 26.75 26.75 26.74 26.74 5.9K
14:37 26.75 26.75 26.75 26.75 4.3K
14:38 26.74 26.74 26.74 26.74 13.9K
14:39 26.75 26.75 26.74 26.74 4.3K
14:40 26.75 26.76 26.75 26.76 5.0K
14:41 26.75 26.75 26.75 26.75 9.8K
14:42 26.75 26.75 26.75 26.75 0.7K
14:43 26.75 26.75 26.75 26.75 2.9K
14:44 26.75 26.75 26.75 26.75 5.6K
14:45 26.75 26.76 26.75 26.76 0.8K
14:46 26.77 26.77 26.76 26.76 7.7K
14:47 26.76 26.76 26.76 26.76 4.0K
14:49 26.76 26.76 26.76 26.76 1.6K
14:50 26.76 26.76 26.76 26.76 9.4K
14:53 26.76 26.76 26.76 26.76 3.7K
14:54 26.75 26.75 26.75 26.75 0.5K
14:55 26.76 26.76 26.76 26.76 0.5K
14:57 26.75 26.75 26.75 26.75 4.7K
14:58 26.75 26.75 26.74 26.74 11.6K
14:59 26.73 26.73 26.73 26.73 7.9K
15:00 26.74 26.75 26.74 26.75 68.0K
15:01 26.75 26.76 26.75 26.75 4.4K
15:02 26.75 26.75 26.75 26.75 0.3K
15:03 26.75 26.75 26.75 26.75 15.8K
15:04 26.75 26.76 26.75 26.75 39.9K
15:05 26.75 26.76 26.75 26.76 11.9K
15:06 26.76 26.76 26.74 26.74 34.3K
15:07 26.73 26.74 26.73 26.74 3.1K
15:10 26.74 26.74 26.74 26.74 0.5K
15:11 26.73 26.73 26.73 26.73 3.4K
15:12 26.75 26.75 26.74 26.74 12.4K
15:13 26.74 26.74 26.74 26.74 0.2K
15:15 26.73 26.73 26.73 26.73 7.7K
15:16 26.73 26.74 26.73 26.74 1.9K
15:17 26.74 26.74 26.73 26.73 0.8K
15:18 26.74 26.74 26.74 26.74 6.0K
15:19 26.75 26.75 26.75 26.75 0.5K
15:20 26.75 26.75 26.75 26.75 3.8K
15:21 26.75 26.75 26.75 26.75 2.1K
15:22 26.75 26.75 26.75 26.75 10.9K
15:23 26.75 26.75 26.75 26.75 5.9K
15:24 26.76 26.76 26.76 26.76 5.6K
15:26 26.77 26.77 26.75 26.75 3.8K
15:27 26.76 26.76 26.75 26.75 3.5K
15:28 26.74 26.75 26.74 26.75 0.8K
15:29 26.74 26.74 26.74 26.74 4.3K
15:30 26.74 26.75 26.74 26.74 7.7K
15:31 26.75 26.76 26.75 26.76 3.8K
15:33 26.76 26.76 26.76 26.76 1.2K
15:34 26.76 26.76 26.76 26.76 0.9K
15:35 26.75 26.75 26.75 26.75 13.7K
15:37 26.76 26.76 26.76 26.76 1.5K
15:38 26.75 26.75 26.74 26.74 4.6K
15:39 26.75 26.75 26.75 26.75 0.3K
15:40 26.75 26.75 26.75 26.75 8.3K
15:41 26.76 26.76 26.76 26.76 1.7K
15:42 26.76 26.76 26.76 26.76 1.6K
15:43 26.76 26.76 26.75 26.76 1.5K
15:44 26.76 26.76 26.76 26.76 0.4K
15:46 26.76 26.77 26.76 26.77 1.5K
15:47 26.78 26.79 26.78 26.79 9.0K
15:48 26.79 26.79 26.78 26.78 8.1K
15:49 26.78 26.78 26.78 26.78 2.1K
15:50 26.79 26.79 26.78 26.78 15.9K
15:51 26.77 26.77 26.77 26.77 3.9K
15:52 26.78 26.78 26.77 26.77 6.5K
15:54 26.75 26.75 26.74 26.75 23.1K
15:55 26.75 26.75 26.75 26.75 9.6K
15:56 26.74 26.76 26.74 26.76 16.7K
15:57 26.76 26.77 26.76 26.77 4.3K
15:58 26.77 26.78 26.77 26.78 3.2K
15:59 26.77 26.79 26.77 26.79 9.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available