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 26.71 26.71 17.2K
09:31 26.66 26.66 26.66 26.66 1.5K
09:34 26.68 26.68 26.68 26.68 2.6K
09:35 26.67 26.67 26.67 26.67 1.1K
09:38 26.68 26.68 26.68 26.68 1.1K
09:40 26.70 26.70 26.70 26.70 0.8K
09:43 26.71 26.71 26.71 26.71 0.4K
09:44 26.70 26.70 26.70 26.70 0.6K
09:45 26.74 26.74 26.73 26.73 4.5K
09:47 26.72 26.72 26.72 26.72 0.6K
09:49 26.69 26.69 26.69 26.69 1.2K
09:50 26.69 26.69 26.69 26.69 0.7K
09:52 26.69 26.70 26.69 26.70 1.1K
09:53 26.70 26.70 26.70 26.70 2.4K
09:56 26.71 26.71 26.71 26.71 0.6K
09:58 26.72 26.72 26.72 26.72 1.4K
09:59 26.72 26.72 26.71 26.71 0.3K
10:00 26.71 26.72 26.71 26.72 3.5K
10:01 26.73 26.73 26.73 26.73 0.4K
10:03 26.73 26.73 26.73 26.73 3.5K
10:04 26.73 26.73 26.73 26.73 0.1K
10:05 26.74 26.74 26.74 26.74 0.2K
10:06 26.75 26.75 26.75 26.75 1.5K
10:10 26.75 26.75 26.75 26.75 1.2K
10:12 26.75 26.76 26.75 26.76 1.1K
10:13 26.76 26.76 26.76 26.76 0.1K
10:14 26.76 26.76 26.76 26.76 0.6K
10:16 26.74 26.75 26.74 26.75 0.5K
10:17 26.76 26.76 26.76 26.76 0.2K
10:18 26.75 26.75 26.75 26.75 0.2K
10:19 26.76 26.76 26.76 26.76 0.7K
10:22 26.75 26.75 26.75 26.75 2.2K
10:23 26.75 26.75 26.75 26.75 0.4K
10:24 26.76 26.76 26.76 26.76 1.0K
10:25 26.76 26.77 26.76 26.76 4.3K
10:27 26.77 26.77 26.77 26.77 2.0K
10:29 26.75 26.76 26.75 26.76 47.4K
10:30 26.76 26.76 26.76 26.76 0.8K
10:31 26.77 26.77 26.76 26.77 3.4K
10:32 26.77 26.77 26.77 26.77 2.6K
10:35 26.77 26.78 26.77 26.77 2.8K
10:36 26.77 26.77 26.77 26.77 8.5K
10:37 26.78 26.78 26.77 26.77 0.9K
10:39 26.78 26.78 26.78 26.78 0.4K
10:40 26.77 26.77 26.77 26.77 0.8K
10:41 26.75 26.75 26.75 26.75 0.9K
10:42 26.75 26.75 26.75 26.75 0.9K
10:43 26.76 26.76 26.76 26.76 0.2K
10:44 26.76 26.76 26.75 26.75 2.3K
10:45 26.73 26.73 26.73 26.73 3.3K
10:46 26.74 26.74 26.74 26.74 0.7K
10:47 26.73 26.73 26.73 26.73 6.0K
10:48 26.74 26.75 26.74 26.75 5.2K
10:50 26.73 26.73 26.73 26.73 1.1K
10:51 26.74 26.74 26.74 26.74 3.7K
10:52 26.73 26.73 26.73 26.73 1.0K
10:54 26.74 26.74 26.74 26.74 0.4K
10:55 26.75 26.75 26.75 26.75 1.1K
10:57 26.75 26.75 26.75 26.75 7.6K
10:59 26.72 26.73 26.72 26.73 8.5K
11:01 26.74 26.74 26.73 26.73 19.0K
11:02 26.74 26.74 26.74 26.74 0.3K
11:04 26.74 26.74 26.74 26.74 0.5K
11:05 26.74 26.74 26.74 26.74 10.4K
11:06 26.74 26.74 26.73 26.73 14.4K
11:07 26.75 26.75 26.74 26.74 4.4K
11:08 26.75 26.76 26.75 26.76 4.0K
11:09 26.75 26.75 26.75 26.75 3.1K
11:10 26.75 26.75 26.75 26.75 0.6K
11:11 26.75 26.75 26.75 26.74 0.3K
11:12 26.75 26.75 26.75 26.75 0.9K
11:13 26.75 26.75 26.75 26.75 6.6K
11:14 26.76 26.76 26.74 26.74 9.3K
11:16 26.72 26.73 26.72 26.73 6.7K
11:17 26.73 26.73 26.73 26.73 7.8K
11:18 26.74 26.74 26.72 26.72 2.7K
11:19 26.72 26.72 26.72 26.72 1.0K
11:20 26.73 26.74 26.73 26.73 8.8K
11:22 26.74 26.75 26.74 26.75 3.3K
11:24 26.75 26.75 26.75 26.74 0.2K
11:25 26.73 26.75 26.73 26.75 3.1K
11:26 26.75 26.75 26.75 26.75 18.8K
11:27 26.76 26.76 26.76 26.76 0.7K
11:28 26.76 26.76 26.75 26.76 9.7K
11:29 26.76 26.77 26.76 26.76 17.1K
11:30 26.76 26.77 26.76 26.77 2.6K
11:32 26.76 26.76 26.73 26.74 9.0K
11:33 26.73 26.73 26.73 26.73 7.0K
11:34 26.73 26.73 26.72 26.73 9.1K
11:35 26.73 26.73 26.73 26.73 0.9K
11:36 26.73 26.73 26.73 26.73 5.1K
11:37 26.72 26.72 26.72 26.72 0.9K
11:39 26.73 26.73 26.73 26.73 0.3K
11:40 26.73 26.73 26.72 26.72 2.8K
11:41 26.72 26.72 26.72 26.72 10.6K
11:42 26.72 26.72 26.72 26.72 4.4K
11:44 26.71 26.71 26.71 26.71 14.2K
11:45 26.71 26.71 26.71 26.71 5.0K
11:46 26.71 26.71 26.70 26.70 8.5K
11:47 26.70 26.71 26.70 26.71 1.9K
11:48 26.71 26.71 26.71 26.71 5.5K
11:49 26.72 26.72 26.72 26.72 4.2K
11:50 26.73 26.73 26.72 26.72 2.5K
11:52 26.73 26.73 26.73 26.73 1.6K
11:53 26.73 26.73 26.71 26.72 12.1K
11:54 26.72 26.72 26.72 26.72 5.8K
11:55 26.72 26.72 26.72 26.72 3.0K
11:57 26.73 26.73 26.72 26.72 0.5K
11:58 26.72 26.72 26.71 26.71 25.8K
11:59 26.72 26.72 26.71 26.72 14.5K
12:00 26.72 26.72 26.71 26.71 6.8K
12:01 26.71 26.71 26.71 26.71 0.4K
12:02 26.71 26.71 26.71 26.71 1.2K
12:03 26.71 26.72 26.71 26.72 8.9K
12:04 26.73 26.73 26.72 26.72 10.9K
12:05 26.71 26.72 26.71 26.72 12.7K
12:06 26.73 26.75 26.73 26.75 8.4K
12:07 26.74 26.74 26.74 26.74 3.7K
12:09 26.75 26.75 26.75 26.74 0.2K
12:10 26.75 26.76 26.75 26.76 5.6K
12:11 26.75 26.75 26.75 26.75 5.0K
12:12 26.75 26.75 26.74 26.74 13.0K
12:13 26.75 26.75 26.75 26.75 0.4K
12:14 26.75 26.75 26.75 26.75 0.3K
12:15 26.74 26.75 26.73 26.73 17.5K
12:17 26.71 26.72 26.71 26.72 11.9K
12:18 26.70 26.70 26.70 26.70 13.1K
12:19 26.70 26.72 26.70 26.72 8.0K
12:21 26.72 26.72 26.72 26.72 0.2K
12:22 26.71 26.71 26.71 26.71 2.7K
12:23 26.71 26.71 26.71 26.71 0.3K
12:25 26.71 26.71 26.71 26.71 0.7K
12:26 26.70 26.72 26.70 26.71 10.5K
12:27 26.70 26.70 26.68 26.69 3.9K
12:28 26.68 26.68 26.64 26.65 42.8K
12:29 26.65 26.65 26.64 26.64 8.1K
12:30 26.63 26.64 26.63 26.63 3.1K
12:31 26.63 26.63 26.63 26.63 0.8K
12:32 26.62 26.62 26.62 26.62 2.7K
12:33 26.61 26.61 26.61 26.61 10.8K
12:34 26.61 26.62 26.60 26.62 31.0K
12:35 26.63 26.63 26.63 26.63 43.1K
12:36 26.64 26.67 26.64 26.67 6.9K
12:37 26.68 26.68 26.67 26.67 13.7K
12:39 26.67 26.67 26.67 26.67 1.0K
12:41 26.68 26.69 26.68 26.69 2.5K
12:46 26.64 26.64 26.64 26.64 2.8K
12:47 26.65 26.65 26.64 26.64 3.4K
12:48 26.65 26.65 26.65 26.65 3.9K
12:52 26.65 26.65 26.65 26.65 0.9K
12:53 26.65 26.65 26.65 26.65 0.7K
12:55 26.65 26.65 26.65 26.65 0.8K
12:56 26.65 26.65 26.65 26.65 0.2K
12:57 26.64 26.64 26.64 26.64 6.1K
12:58 26.65 26.65 26.64 26.64 12.2K
12:59 26.65 26.65 26.65 26.65 5.0K
13:00 26.65 26.65 26.65 26.65 9.6K
13:01 26.66 26.67 26.66 26.66 5.6K
13:02 26.66 26.68 26.66 26.68 11.1K
13:03 26.67 26.68 26.67 26.68 6.8K
13:04 26.68 26.68 26.68 26.68 0.6K
13:05 26.68 26.68 26.68 26.68 7.8K
13:06 26.69 26.69 26.69 26.69 3.4K
13:07 26.70 26.70 26.70 26.70 0.2K
13:08 26.69 26.69 26.69 26.69 2.1K
13:09 26.70 26.70 26.70 26.70 3.1K
13:10 26.69 26.69 26.68 26.68 7.6K
13:11 26.68 26.69 26.68 26.69 0.4K
13:12 26.69 26.69 26.69 26.69 1.1K
13:13 26.69 26.69 26.69 26.69 0.6K
13:14 26.67 26.67 26.67 26.67 1.1K
13:15 26.68 26.68 26.68 26.68 1.8K
13:16 26.69 26.69 26.68 26.68 2.1K
13:17 26.67 26.68 26.67 26.68 12.1K
13:18 26.69 26.69 26.69 26.69 0.5K
13:19 26.71 26.71 26.71 26.71 4.3K
13:20 26.70 26.70 26.70 26.70 3.1K
13:21 26.69 26.69 26.69 26.69 7.1K
13:22 26.70 26.70 26.70 26.70 6.2K
13:24 26.71 26.71 26.69 26.70 6.0K
13:25 26.70 26.70 26.68 26.70 8.9K
13:26 26.68 26.68 26.68 26.68 3.5K
13:27 26.69 26.70 26.69 26.70 2.3K
13:28 26.70 26.71 26.70 26.71 8.4K
13:29 26.71 26.71 26.71 26.71 0.3K
13:30 26.71 26.71 26.71 26.71 1.2K
13:31 26.71 26.71 26.70 26.70 6.3K
13:32 26.72 26.72 26.72 26.71 7.9K
13:33 26.71 26.71 26.71 26.71 0.3K
13:34 26.72 26.72 26.72 26.72 0.8K
13:35 26.73 26.73 26.72 26.72 6.4K
13:36 26.72 26.72 26.72 26.72 1.0K
13:37 26.71 26.71 26.71 26.71 42.1K
13:38 26.72 26.72 26.70 26.70 2.5K
13:39 26.71 26.72 26.71 26.71 19.7K
13:40 26.72 26.72 26.71 26.71 1.9K
13:41 26.72 26.72 26.71 26.71 1.8K
13:42 26.71 26.71 26.71 26.71 2.2K
13:44 26.71 26.71 26.69 26.70 5.6K
13:45 26.70 26.70 26.70 26.70 2.1K
13:46 26.70 26.70 26.70 26.70 7.1K
13:47 26.70 26.70 26.69 26.70 5.1K
13:48 26.71 26.71 26.70 26.70 3.9K
13:49 26.70 26.70 26.70 26.70 9.6K
13:50 26.71 26.71 26.71 26.71 0.2K
13:51 26.71 26.72 26.71 26.72 15.4K
13:52 26.72 26.72 26.72 26.72 4.0K
13:54 26.73 26.73 26.73 26.73 0.6K
13:55 26.73 26.73 26.73 26.73 3.9K
13:56 26.72 26.72 26.72 26.71 2.3K
13:57 26.72 26.72 26.71 26.72 10.1K
13:58 26.70 26.70 26.70 26.70 1.9K
13:59 26.69 26.69 26.69 26.69 0.9K
14:00 26.70 26.73 26.70 26.73 25.0K
14:01 26.73 26.73 26.73 26.73 19.9K
14:02 26.73 26.74 26.73 26.74 1.5K
14:03 26.74 26.74 26.73 26.73 14.4K
14:04 26.74 26.74 26.74 26.74 18.8K
14:06 26.73 26.74 26.73 26.74 6.7K
14:07 26.74 26.75 26.74 26.75 5.7K
14:09 26.76 26.77 26.76 26.77 3.4K
14:10 26.77 26.77 26.77 26.76 8.9K
14:11 26.77 26.77 26.77 26.77 4.4K
14:13 26.77 26.77 26.77 26.77 0.3K
14:14 26.77 26.77 26.77 26.77 2.0K
14:15 26.77 26.77 26.77 26.77 0.4K
14:17 26.76 26.77 26.76 26.77 1.9K
14:18 26.75 26.79 26.75 26.79 78.7K
14:19 26.77 26.80 26.77 26.80 4.2K
14:20 26.79 26.79 26.79 26.79 24.9K
14:21 26.79 26.79 26.78 26.79 4.8K
14:22 26.79 26.79 26.78 26.78 16.5K
14:23 26.78 26.78 26.78 26.78 1.3K
14:24 26.78 26.78 26.78 26.78 6.8K
14:26 26.79 26.79 26.79 26.79 0.4K
14:27 26.79 26.79 26.79 26.79 12.9K
14:28 26.79 26.79 26.79 26.79 4.4K
14:29 26.78 26.78 26.78 26.78 0.2K
14:30 26.78 26.78 26.78 26.78 5.7K
14:31 26.78 26.78 26.78 26.79 8.6K
14:32 26.79 26.79 26.79 26.79 5.8K
14:33 26.79 26.79 26.79 26.79 7.8K
14:34 26.78 26.78 26.78 26.78 1.0K
14:35 26.76 26.77 26.76 26.77 4.1K
14:36 26.77 26.78 26.77 26.78 0.9K
14:37 26.78 26.78 26.78 26.78 7.9K
14:39 26.77 26.78 26.77 26.78 2.9K
14:40 26.78 26.78 26.78 26.78 5.0K
14:41 26.78 26.78 26.78 26.78 0.1K
14:43 26.78 26.78 26.77 26.77 6.6K
14:44 26.77 26.77 26.76 26.76 12.6K
14:45 26.77 26.78 26.77 26.78 10.5K
14:46 26.78 26.78 26.78 26.78 19.5K
14:48 26.79 26.79 26.79 26.79 15.0K
14:49 26.80 26.80 26.80 26.80 4.2K
14:50 26.80 26.80 26.79 26.79 2.8K
14:51 26.80 26.80 26.80 26.80 15.1K
14:52 26.80 26.80 26.80 26.80 6.3K
14:53 26.80 26.80 26.80 26.80 0.7K
14:54 26.81 26.81 26.80 26.80 46.7K
14:55 26.80 26.80 26.80 26.80 1.8K
14:56 26.80 26.80 26.80 26.80 0.1K
14:57 26.81 26.81 26.81 26.81 1.9K
14:59 26.81 26.81 26.81 26.80 1.4K
15:00 26.81 26.81 26.81 26.81 0.5K
15:01 26.81 26.81 26.81 26.81 0.2K
15:02 26.81 26.81 26.81 26.81 1.3K
15:03 26.82 26.82 26.82 26.82 15.1K
15:04 26.83 26.83 26.82 26.83 1.6K
15:05 26.83 26.83 26.83 26.83 21.4K
15:06 26.83 26.83 26.83 26.83 5.3K
15:07 26.83 26.83 26.83 26.83 0.3K
15:08 26.83 26.84 26.83 26.84 11.9K
15:09 26.84 26.84 26.84 26.84 23.7K
15:10 26.82 26.82 26.82 26.82 7.4K
15:12 26.82 26.82 26.82 26.82 0.8K
15:13 26.82 26.82 26.82 26.82 0.8K
15:14 26.83 26.83 26.83 26.83 1.8K
15:15 26.83 26.83 26.83 26.83 0.6K
15:16 26.83 26.84 26.83 26.84 2.1K
15:17 26.84 26.85 26.84 26.85 9.9K
15:19 26.86 26.86 26.85 26.86 11.1K
15:20 26.86 26.86 26.84 26.85 5.3K
15:21 26.85 26.85 26.85 26.85 5.7K
15:22 26.83 26.84 26.83 26.84 3.4K
15:23 26.85 26.86 26.85 26.86 1.9K
15:24 26.86 26.86 26.86 26.85 0.7K
15:25 26.86 26.86 26.86 26.86 4.4K
15:26 26.87 26.88 26.87 26.87 18.8K
15:27 26.87 26.87 26.87 26.87 0.3K
15:28 26.86 26.87 26.86 26.87 9.1K
15:29 26.87 26.87 26.86 26.87 10.7K
15:30 26.87 26.87 26.85 26.85 9.4K
15:31 26.85 26.85 26.84 26.84 2.2K
15:32 26.85 26.85 26.85 26.85 0.1K
15:33 26.85 26.86 26.85 26.86 13.2K
15:34 26.86 26.86 26.86 26.86 2.6K
15:35 26.87 26.87 26.87 26.87 1.3K
15:36 26.88 26.88 26.88 26.88 10.7K
15:37 26.89 26.89 26.88 26.88 2.0K
15:38 26.88 26.89 26.86 26.86 2.4K
15:39 26.86 26.86 26.85 26.85 16.6K
15:40 26.84 26.84 26.84 26.84 6.4K
15:41 26.84 26.84 26.84 26.84 4.7K
15:42 26.83 26.83 26.82 26.82 4.2K
15:43 26.82 26.82 26.82 26.82 1.7K
15:44 26.83 26.84 26.83 26.84 2.6K
15:45 26.83 26.83 26.83 26.83 5.6K
15:46 26.82 26.82 26.82 26.82 2.0K
15:47 26.83 26.83 26.83 26.83 8.5K
15:48 26.83 26.83 26.83 26.83 13.8K
15:49 26.83 26.84 26.83 26.83 2.7K
15:50 26.83 26.86 26.83 26.86 23.2K
15:51 26.86 26.86 26.84 26.84 6.5K
15:52 26.83 26.84 26.82 26.84 20.9K
15:53 26.84 26.84 26.83 26.83 9.5K
15:54 26.83 26.83 26.81 26.81 17.9K
15:55 26.80 26.84 26.80 26.84 15.3K
15:56 26.83 26.84 26.83 26.84 7.6K
15:57 26.84 26.85 26.84 26.84 8.1K
15:58 26.84 26.85 26.82 26.82 9.0K
15:59 26.81 26.81 26.80 26.80 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available