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 26.76 26.76 26.72 26.73 16.0K
09:31 26.72 26.72 26.71 26.71 1.9K
09:32 26.70 26.70 26.70 26.70 3.7K
09:33 26.68 26.69 26.68 26.69 3.9K
09:34 26.68 26.70 26.68 26.70 32.2K
09:35 26.69 26.69 26.67 26.67 3.4K
09:36 26.68 26.68 26.68 26.68 4.3K
09:37 26.67 26.67 26.66 26.67 3.0K
09:38 26.66 26.67 26.66 26.67 7.5K
09:39 26.66 26.67 26.66 26.66 2.6K
09:46 26.66 26.66 26.66 26.66 6.8K
09:47 26.64 26.64 26.64 26.64 8.2K
09:48 26.65 26.65 26.65 26.65 1.3K
09:49 26.64 26.64 26.64 26.64 2.6K
09:50 26.61 26.61 26.61 26.61 5.6K
09:51 26.63 26.63 26.63 26.63 2.3K
09:52 26.57 26.58 26.57 26.58 0.4K
09:53 26.58 26.58 26.58 26.58 0.2K
09:54 26.58 26.58 26.58 26.58 1.0K
09:55 26.59 26.59 26.59 26.59 2.1K
09:56 26.60 26.60 26.60 26.60 0.9K
09:57 26.61 26.61 26.60 26.60 1.5K
09:58 26.59 26.59 26.59 26.59 1.0K
09:59 26.58 26.58 26.57 26.57 2.1K
10:00 26.56 26.56 26.53 26.54 9.1K
10:02 26.53 26.53 26.53 26.53 4.4K
10:03 26.55 26.55 26.54 26.54 1.9K
10:04 26.55 26.55 26.55 26.55 3.5K
10:05 26.55 26.55 26.55 26.55 2.3K
10:06 26.59 26.59 26.59 26.59 1.0K
10:07 26.59 26.59 26.59 26.59 4.2K
10:08 26.61 26.61 26.61 26.61 2.1K
10:10 26.60 26.60 26.59 26.59 3.9K
10:11 26.60 26.60 26.60 26.60 0.3K
10:12 26.61 26.63 26.61 26.63 6.1K
10:13 26.62 26.63 26.62 26.63 8.6K
10:14 26.62 26.62 26.62 26.62 0.7K
10:15 26.62 26.62 26.61 26.61 4.9K
10:16 26.62 26.63 26.62 26.63 10.5K
10:17 26.62 26.62 26.62 26.62 0.2K
10:19 26.63 26.63 26.63 26.63 1.0K
10:20 26.63 26.63 26.63 26.63 0.1K
10:21 26.64 26.65 26.64 26.64 4.3K
10:22 26.66 26.66 26.66 26.66 0.2K
10:23 26.66 26.66 26.66 26.66 1.3K
10:24 26.67 26.67 26.64 26.64 14.8K
10:26 26.65 26.66 26.65 26.66 2.7K
10:27 26.67 26.67 26.67 26.67 2.8K
10:28 26.67 26.67 26.67 26.67 10.0K
10:29 26.68 26.68 26.68 26.68 8.9K
10:30 26.67 26.67 26.67 26.67 2.8K
10:33 26.68 26.68 26.68 26.68 1.1K
10:34 26.70 26.70 26.70 26.70 4.4K
10:35 26.71 26.71 26.71 26.71 0.5K
10:36 26.70 26.70 26.69 26.70 8.4K
10:37 26.70 26.70 26.70 26.70 0.4K
10:38 26.70 26.70 26.67 26.68 6.5K
10:40 26.68 26.69 26.68 26.69 2.1K
10:41 26.70 26.70 26.70 26.70 0.3K
10:42 26.69 26.69 26.69 26.69 3.8K
10:43 26.69 26.69 26.68 26.68 7.8K
10:44 26.68 26.68 26.68 26.68 0.3K
10:45 26.69 26.69 26.69 26.69 0.8K
10:46 26.70 26.70 26.70 26.70 0.1K
10:47 26.70 26.70 26.70 26.70 4.1K
10:48 26.71 26.72 26.71 26.71 4.1K
10:49 26.70 26.70 26.70 26.70 8.7K
10:50 26.71 26.72 26.71 26.72 2.3K
10:51 26.71 26.71 26.71 26.71 1.5K
10:52 26.72 26.72 26.72 26.72 1.4K
10:53 26.73 26.73 26.73 26.73 0.8K
10:56 26.71 26.72 26.71 26.72 3.8K
10:57 26.73 26.73 26.73 26.73 1.2K
10:58 26.73 26.73 26.72 26.72 1.9K
10:59 26.72 26.72 26.72 26.72 0.5K
11:00 26.71 26.71 26.71 26.71 6.9K
11:01 26.72 26.72 26.72 26.72 0.1K
11:02 26.71 26.72 26.71 26.71 7.1K
11:03 26.70 26.70 26.70 26.70 5.0K
11:04 26.70 26.70 26.70 26.70 1.4K
11:06 26.70 26.70 26.70 26.70 12.0K
11:07 26.71 26.71 26.71 26.71 4.4K
11:08 26.71 26.71 26.71 26.71 4.2K
11:09 26.70 26.70 26.70 26.70 4.3K
11:10 26.70 26.70 26.70 26.70 2.2K
11:11 26.71 26.71 26.71 26.71 5.1K
11:13 26.72 26.72 26.72 26.72 0.5K
11:14 26.73 26.73 26.72 26.72 4.1K
11:15 26.72 26.72 26.72 26.72 0.5K
11:16 26.72 26.72 26.71 26.72 7.9K
11:17 26.72 26.72 26.71 26.72 5.9K
11:18 26.71 26.71 26.71 26.71 0.3K
11:19 26.72 26.72 26.71 26.72 1.0K
11:20 26.72 26.72 26.72 26.72 87.3K
11:21 26.72 26.72 26.72 26.72 3.9K
11:22 26.71 26.71 26.71 26.71 0.5K
11:23 26.71 26.71 26.71 26.71 0.6K
11:24 26.71 26.72 26.71 26.71 7.7K
11:26 26.70 26.70 26.68 26.68 2.0K
11:27 26.68 26.68 26.68 26.68 0.6K
11:28 26.68 26.68 26.68 26.68 0.3K
11:30 26.68 26.69 26.68 26.69 0.5K
11:31 26.68 26.68 26.68 26.67 4.8K
11:32 26.68 26.68 26.68 26.68 11.6K
11:33 26.68 26.68 26.67 26.67 3.2K
11:34 26.67 26.68 26.67 26.67 11.3K
11:35 26.66 26.67 26.66 26.66 2.7K
11:36 26.67 26.67 26.67 26.67 3.1K
11:38 26.67 26.67 26.67 26.67 6.9K
11:40 26.67 26.67 26.67 26.67 0.4K
11:41 26.67 26.67 26.67 26.67 0.4K
11:42 26.68 26.68 26.68 26.68 1.3K
11:43 26.68 26.69 26.68 26.69 4.0K
11:44 26.69 26.69 26.69 26.69 0.5K
11:46 26.69 26.71 26.69 26.71 3.9K
11:47 26.71 26.71 26.71 26.71 0.7K
11:49 26.71 26.71 26.71 26.71 0.3K
11:50 26.71 26.72 26.71 26.72 1.8K
11:51 26.73 26.73 26.72 26.72 0.9K
11:52 26.73 26.73 26.73 26.73 0.3K
11:53 26.73 26.73 26.73 26.73 2.3K
11:55 26.73 26.73 26.73 26.73 0.1K
11:56 26.73 26.73 26.72 26.73 1.9K
11:57 26.71 26.71 26.70 26.70 8.7K
11:58 26.71 26.72 26.71 26.72 0.7K
11:59 26.72 26.72 26.72 26.71 1.6K
12:00 26.72 26.72 26.72 26.72 1.1K
12:01 26.72 26.72 26.72 26.72 1.6K
12:02 26.72 26.72 26.72 26.72 1.1K
12:03 26.71 26.71 26.71 26.71 3.1K
12:04 26.70 26.70 26.70 26.70 0.3K
12:06 26.70 26.70 26.70 26.70 5.6K
12:07 26.70 26.70 26.70 26.70 2.3K
12:08 26.70 26.70 26.70 26.70 3.5K
12:09 26.71 26.71 26.71 26.71 0.3K
12:10 26.71 26.71 26.71 26.71 0.4K
12:11 26.71 26.71 26.71 26.71 0.6K
12:12 26.71 26.71 26.71 26.71 0.2K
12:14 26.71 26.71 26.71 26.71 0.5K
12:15 26.71 26.71 26.71 26.71 0.2K
12:16 26.70 26.70 26.70 26.70 1.6K
12:18 26.70 26.70 26.70 26.70 2.6K
12:19 26.70 26.70 26.70 26.70 1.3K
12:21 26.70 26.70 26.70 26.70 0.7K
12:22 26.70 26.70 26.70 26.70 0.5K
12:23 26.69 26.69 26.69 26.69 0.3K
12:25 26.69 26.70 26.69 26.70 9.0K
12:26 26.69 26.69 26.69 26.69 0.5K
12:27 26.68 26.68 26.68 26.68 4.3K
12:28 26.68 26.68 26.68 26.68 1.2K
12:29 26.69 26.69 26.69 26.69 1.9K
12:30 26.69 26.69 26.69 26.69 2.0K
12:31 26.69 26.69 26.69 26.69 1.0K
12:32 26.69 26.69 26.68 26.68 11.1K
12:33 26.69 26.70 26.69 26.70 0.7K
12:36 26.69 26.69 26.69 26.69 4.1K
12:37 26.69 26.70 26.69 26.70 7.6K
12:38 26.70 26.70 26.70 26.70 0.7K
12:39 26.70 26.70 26.70 26.70 2.9K
12:40 26.70 26.70 26.69 26.68 1.0K
12:41 26.69 26.69 26.69 26.69 4.5K
12:42 26.70 26.70 26.70 26.70 0.5K
12:45 26.69 26.69 26.69 26.69 1.2K
12:46 26.69 26.70 26.69 26.70 0.7K
12:47 26.69 26.69 26.69 26.69 3.7K
12:48 26.70 26.70 26.70 26.69 2.0K
12:49 26.70 26.70 26.69 26.69 2.6K
12:50 26.69 26.70 26.69 26.70 1.9K
12:51 26.70 26.70 26.70 26.70 0.8K
12:52 26.70 26.70 26.70 26.70 2.3K
12:53 26.71 26.72 26.71 26.72 5.6K
12:54 26.72 26.72 26.72 26.72 13.4K
12:55 26.73 26.73 26.73 26.73 9.0K
12:56 26.73 26.73 26.73 26.73 0.4K
12:57 26.72 26.72 26.72 26.72 1.1K
12:59 26.73 26.73 26.72 26.72 0.6K
13:01 26.74 26.74 26.74 26.74 1.7K
13:02 26.74 26.74 26.73 26.73 4.9K
13:03 26.73 26.73 26.73 26.73 1.0K
13:04 26.73 26.73 26.73 26.73 1.3K
13:09 26.74 26.74 26.73 26.74 8.1K
13:10 26.75 26.75 26.74 26.74 1.2K
13:11 26.75 26.75 26.75 26.75 0.4K
13:12 26.74 26.74 26.74 26.74 0.9K
13:13 26.74 26.74 26.74 26.74 0.1K
13:14 26.74 26.74 26.73 26.73 1.4K
13:15 26.74 26.74 26.74 26.74 1.3K
13:16 26.74 26.74 26.74 26.74 0.3K
13:17 26.73 26.74 26.73 26.74 1.4K
13:18 26.73 26.73 26.73 26.73 0.9K
13:20 26.72 26.72 26.72 26.72 0.8K
13:21 26.72 26.72 26.72 26.72 0.3K
13:23 26.72 26.72 26.72 26.72 11.6K
13:24 26.72 26.73 26.72 26.73 2.1K
13:25 26.72 26.72 26.72 26.72 1.4K
13:26 26.72 26.72 26.71 26.71 3.0K
13:27 26.71 26.71 26.71 26.71 0.7K
13:28 26.71 26.71 26.71 26.71 0.2K
13:29 26.70 26.71 26.70 26.71 1.4K
13:30 26.72 26.72 26.72 26.72 44.4K
13:33 26.72 26.72 26.72 26.72 0.6K
13:34 26.71 26.71 26.71 26.71 0.3K
13:35 26.71 26.71 26.71 26.71 10.9K
13:36 26.72 26.72 26.72 26.72 3.1K
13:37 26.71 26.71 26.71 26.71 10.7K
13:39 26.72 26.72 26.72 26.72 0.5K
13:40 26.72 26.72 26.72 26.72 1.0K
13:42 26.71 26.72 26.71 26.72 2.7K
13:43 26.72 26.72 26.71 26.71 0.8K
13:44 26.71 26.71 26.71 26.71 1.1K
13:45 26.70 26.71 26.70 26.71 2.4K
13:48 26.71 26.72 26.71 26.72 0.8K
13:49 26.72 26.72 26.72 26.72 0.7K
13:50 26.71 26.71 26.71 26.70 1.6K
13:51 26.71 26.71 26.71 26.71 0.6K
13:52 26.72 26.72 26.71 26.71 40.6K
13:53 26.72 26.72 26.71 26.72 0.5K
13:54 26.72 26.72 26.72 26.72 0.6K
13:56 26.72 26.72 26.71 26.71 12.7K
13:57 26.73 26.73 26.73 26.73 0.8K
14:01 26.73 26.74 26.73 26.74 3.1K
14:02 26.74 26.74 26.73 26.74 9.7K
14:03 26.73 26.73 26.73 26.73 1.7K
14:04 26.72 26.72 26.72 26.72 0.8K
14:05 26.73 26.74 26.73 26.74 2.7K
14:06 26.73 26.73 26.73 26.73 12.2K
14:07 26.74 26.74 26.74 26.74 3.6K
14:08 26.74 26.74 26.73 26.73 7.1K
14:09 26.73 26.73 26.72 26.73 5.6K
14:10 26.73 26.73 26.73 26.73 0.1K
14:11 26.73 26.73 26.73 26.73 9.1K
14:14 26.73 26.74 26.73 26.74 6.6K
14:15 26.74 26.76 26.74 26.76 11.7K
14:16 26.76 26.76 26.76 26.76 4.6K
14:17 26.76 26.76 26.75 26.75 6.2K
14:18 26.76 26.76 26.76 26.76 2.4K
14:19 26.76 26.78 26.76 26.77 29.5K
14:20 26.76 26.76 26.76 26.76 1.7K
14:21 26.76 26.78 26.76 26.78 10.6K
14:22 26.78 26.80 26.78 26.80 14.1K
14:23 26.79 26.79 26.79 26.79 2.9K
14:24 26.78 26.78 26.78 26.78 1.1K
14:25 26.78 26.79 26.78 26.78 10.0K
14:28 26.79 26.79 26.79 26.79 0.8K
14:29 26.79 26.79 26.79 26.79 5.8K
14:30 26.79 26.79 26.79 26.79 4.2K
14:31 26.79 26.79 26.79 26.79 1.7K
14:32 26.80 26.80 26.80 26.80 21.1K
14:33 26.79 26.80 26.79 26.80 8.6K
14:34 26.79 26.79 26.79 26.79 0.2K
14:35 26.79 26.79 26.78 26.78 2.2K
14:36 26.79 26.79 26.79 26.79 0.7K
14:37 26.79 26.79 26.79 26.79 1.6K
14:38 26.79 26.79 26.79 26.79 5.8K
14:40 26.79 26.79 26.78 26.78 12.3K
14:41 26.79 26.80 26.79 26.80 5.9K
14:42 26.80 26.80 26.80 26.80 0.3K
14:43 26.80 26.80 26.80 26.80 0.3K
14:44 26.80 26.81 26.80 26.81 2.7K
14:45 26.81 26.81 26.80 26.81 7.6K
14:46 26.80 26.80 26.80 26.79 14.5K
14:48 26.81 26.81 26.80 26.80 19.5K
14:49 26.80 26.81 26.80 26.81 1.3K
14:50 26.80 26.80 26.80 26.80 33.4K
14:51 26.80 26.80 26.80 26.81 29.5K
14:52 26.81 26.82 26.81 26.82 8.7K
14:53 26.82 26.82 26.81 26.82 65.3K
14:54 26.81 26.81 26.81 26.81 2.1K
14:55 26.81 26.81 26.81 26.81 5.2K
14:56 26.80 26.81 26.80 26.81 1.1K
14:57 26.82 26.82 26.82 26.82 1.2K
14:58 26.82 26.82 26.81 26.81 9.5K
14:59 26.82 26.82 26.82 26.82 0.2K
15:00 26.82 26.83 26.82 26.83 3.3K
15:01 26.83 26.83 26.83 26.83 6.1K
15:03 26.83 26.83 26.83 26.83 0.2K
15:04 26.83 26.84 26.83 26.84 5.6K
15:05 26.84 26.84 26.84 26.84 2.0K
15:06 26.84 26.84 26.83 26.83 6.9K
15:07 26.83 26.83 26.83 26.83 1.3K
15:08 26.82 26.82 26.81 26.81 4.5K
15:09 26.82 26.83 26.82 26.83 10.3K
15:11 26.83 26.83 26.83 26.83 0.7K
15:12 26.83 26.83 26.83 26.83 22.8K
15:13 26.82 26.82 26.82 26.82 3.2K
15:14 26.83 26.83 26.82 26.82 5.1K
15:15 26.82 26.82 26.82 26.82 4.7K
15:18 26.83 26.83 26.83 26.83 0.6K
15:19 26.83 26.83 26.82 26.82 8.1K
15:20 26.82 26.83 26.82 26.82 1.6K
15:21 26.83 26.83 26.83 26.83 4.2K
15:22 26.83 26.84 26.83 26.84 4.6K
15:23 26.84 26.84 26.84 26.84 1.1K
15:24 26.84 26.86 26.84 26.86 13.3K
15:25 26.86 26.86 26.85 26.85 6.1K
15:26 26.85 26.85 26.85 26.85 0.2K
15:27 26.86 26.86 26.85 26.85 1.3K
15:28 26.85 26.85 26.85 26.85 0.8K
15:29 26.85 26.85 26.85 26.85 2.3K
15:30 26.85 26.85 26.84 26.84 4.8K
15:31 26.84 26.84 26.84 26.84 2.8K
15:32 26.83 26.83 26.83 26.83 7.3K
15:33 26.84 26.84 26.84 26.84 2.7K
15:34 26.83 26.83 26.83 26.83 2.9K
15:35 26.83 26.84 26.83 26.83 10.8K
15:36 26.84 26.84 26.84 26.84 0.5K
15:37 26.84 26.84 26.84 26.84 6.9K
15:38 26.84 26.84 26.83 26.83 4.2K
15:39 26.84 26.84 26.82 26.84 9.9K
15:41 26.83 26.83 26.82 26.83 6.9K
15:43 26.84 26.84 26.84 26.84 0.5K
15:44 26.83 26.83 26.83 26.83 7.8K
15:45 26.83 26.83 26.83 26.83 1.6K
15:46 26.84 26.84 26.83 26.83 252.0K
15:47 26.83 26.83 26.82 26.82 1.3K
15:48 26.83 26.83 26.82 26.82 9.6K
15:49 26.82 26.83 26.82 26.82 7.8K
15:50 26.82 26.83 26.82 26.83 6.3K
15:51 26.83 26.84 26.83 26.84 7.4K
15:52 26.84 26.84 26.84 26.84 0.1K
15:53 26.84 26.84 26.84 26.83 6.2K
15:54 26.83 26.83 26.83 26.83 0.4K
15:55 26.84 26.84 26.84 26.84 4.7K
15:56 26.83 26.84 26.83 26.84 0.4K
15:57 26.84 26.85 26.84 26.85 2.4K
15:58 26.84 26.85 26.84 26.85 6.5K
15:59 26.86 26.86 26.85 26.86 19.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available