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 27.03 27.08 27.02 27.08 12.9K
09:31 27.08 27.08 27.08 27.08 2.5K
09:33 27.10 27.10 27.10 27.10 4.8K
09:34 27.10 27.12 27.10 27.12 10.3K
09:36 27.13 27.13 27.13 27.13 1.8K
09:37 27.12 27.12 27.12 27.12 1.2K
09:38 27.13 27.13 27.13 27.13 0.2K
09:40 27.14 27.15 27.14 27.15 0.7K
09:41 27.15 27.15 27.15 27.15 0.6K
09:42 27.15 27.15 27.15 27.15 0.4K
09:43 27.15 27.15 27.15 27.15 1.2K
09:44 27.14 27.15 27.14 27.15 1.0K
09:45 27.16 27.17 27.16 27.17 2.0K
09:46 27.16 27.16 27.16 27.16 1.0K
09:47 27.16 27.17 27.16 27.17 68.3K
09:49 27.16 27.16 27.16 27.16 1.9K
09:50 27.15 27.15 27.15 27.15 0.6K
09:52 27.14 27.14 27.13 27.13 2.8K
09:56 27.15 27.15 27.14 27.15 27.4K
09:57 27.15 27.15 27.15 27.15 0.3K
09:58 27.15 27.15 27.15 27.15 1.5K
09:59 27.15 27.15 27.15 27.15 0.4K
10:00 27.17 27.17 27.14 27.14 4.6K
10:01 27.15 27.15 27.14 27.14 2.5K
10:02 27.14 27.14 27.14 27.14 0.8K
10:03 27.13 27.13 27.12 27.12 2.1K
10:05 27.14 27.14 27.14 27.14 1.2K
10:06 27.13 27.14 27.13 27.14 4.5K
10:07 27.12 27.12 27.12 27.12 0.5K
10:08 27.13 27.13 27.13 27.13 2.9K
10:09 27.14 27.14 27.14 27.14 2.1K
10:10 27.15 27.15 27.14 27.14 0.8K
10:11 27.12 27.13 27.12 27.13 5.9K
10:12 27.12 27.12 27.12 27.12 2.5K
10:13 27.12 27.12 27.11 27.11 11.1K
10:17 27.10 27.10 27.10 27.10 4.9K
10:18 27.10 27.11 27.10 27.11 6.6K
10:19 27.12 27.12 27.12 27.12 0.2K
10:20 27.12 27.12 27.12 27.12 2.8K
10:22 27.13 27.13 27.13 27.13 2.1K
10:23 27.14 27.14 27.14 27.14 0.3K
10:24 27.14 27.15 27.14 27.15 1.5K
10:25 27.15 27.15 27.14 27.14 3.9K
10:26 27.15 27.15 27.14 27.14 8.1K
10:27 27.14 27.15 27.14 27.15 2.3K
10:28 27.14 27.14 27.14 27.14 0.8K
10:29 27.13 27.13 27.13 27.13 2.4K
10:30 27.13 27.13 27.12 27.12 8.6K
10:31 27.11 27.12 27.11 27.12 1.0K
10:32 27.11 27.11 27.11 27.11 3.0K
10:33 27.12 27.12 27.12 27.12 2.8K
10:34 27.11 27.11 27.11 27.11 0.3K
10:35 27.11 27.11 27.11 27.11 0.6K
10:37 27.13 27.13 27.12 27.12 5.7K
10:38 27.13 27.13 27.12 27.12 2.1K
10:39 27.12 27.12 27.12 27.12 0.1K
10:40 27.12 27.13 27.12 27.13 2.2K
10:41 27.13 27.13 27.13 27.13 6.7K
10:42 27.13 27.13 27.13 27.13 0.5K
10:44 27.13 27.13 27.13 27.13 2.5K
10:45 27.13 27.13 27.12 27.12 2.3K
10:46 27.12 27.12 27.12 27.12 1.2K
10:47 27.12 27.12 27.12 27.12 0.5K
10:48 27.12 27.13 27.12 27.13 2.5K
10:50 27.13 27.13 27.13 27.13 3.1K
10:51 27.12 27.13 27.12 27.13 10.8K
10:52 27.12 27.12 27.11 27.11 12.0K
10:53 27.12 27.12 27.12 27.12 4.7K
10:54 27.12 27.13 27.12 27.13 0.6K
10:55 27.12 27.12 27.12 27.12 0.6K
10:56 27.13 27.13 27.12 27.12 5.2K
10:58 27.11 27.11 27.10 27.11 2.9K
10:59 27.11 27.11 27.10 27.10 10.5K
11:00 27.09 27.10 27.09 27.10 3.3K
11:01 27.11 27.11 27.11 27.11 3.1K
11:02 27.12 27.12 27.12 27.12 1.3K
11:04 27.11 27.12 27.11 27.12 14.0K
11:05 27.11 27.11 27.11 27.11 5.0K
11:06 27.11 27.13 27.11 27.13 16.9K
11:08 27.14 27.14 27.14 27.14 0.3K
11:10 27.14 27.14 27.14 27.14 0.3K
11:11 27.13 27.13 27.13 27.13 1.3K
11:12 27.12 27.12 27.12 27.12 0.7K
11:13 27.12 27.13 27.12 27.13 3.3K
11:14 27.13 27.13 27.13 27.13 1.2K
11:15 27.12 27.12 27.12 27.11 1.7K
11:16 27.12 27.12 27.11 27.11 18.0K
11:18 27.09 27.09 27.09 27.09 0.1K
11:19 27.05 27.05 27.05 27.05 8.9K
11:20 27.05 27.05 27.03 27.04 11.4K
11:21 27.04 27.05 27.04 27.05 1.7K
11:22 27.05 27.07 27.05 27.07 11.1K
11:23 27.06 27.06 27.06 27.06 2.5K
11:24 27.06 27.07 27.06 27.07 4.6K
11:25 27.08 27.08 27.08 27.08 0.5K
11:26 27.07 27.07 27.07 27.07 4.8K
11:27 27.07 27.07 27.07 27.07 1.0K
11:29 27.07 27.08 27.07 27.08 5.7K
11:31 27.08 27.08 27.08 27.08 3.8K
11:33 27.07 27.07 27.07 27.07 4.2K
11:34 27.07 27.08 27.07 27.08 6.8K
11:36 27.07 27.07 27.06 27.06 1.5K
11:37 27.07 27.07 27.06 27.06 6.1K
11:38 27.06 27.07 27.06 27.07 3.1K
11:39 27.05 27.05 27.05 27.05 3.0K
11:40 27.06 27.06 27.05 27.05 5.1K
11:41 27.06 27.06 27.06 27.06 3.3K
11:42 27.05 27.05 27.05 27.05 1.6K
11:43 27.06 27.06 27.06 27.06 6.4K
11:44 27.07 27.07 27.07 27.07 0.3K
11:45 27.07 27.07 27.07 27.07 2.3K
11:46 27.06 27.06 27.06 27.06 0.1K
11:47 27.06 27.06 27.06 27.06 0.2K
11:48 27.07 27.08 27.07 27.08 11.5K
11:49 27.09 27.09 27.09 27.09 0.3K
11:50 27.10 27.10 27.10 27.10 8.6K
11:51 27.10 27.10 27.10 27.10 0.1K
11:52 27.10 27.10 27.09 27.09 5.6K
11:54 27.09 27.09 27.09 27.09 8.0K
11:55 27.10 27.10 27.10 27.10 1.3K
11:56 27.09 27.09 27.08 27.08 8.9K
11:57 27.08 27.08 27.08 27.08 0.8K
11:58 27.08 27.08 27.08 27.08 4.0K
11:59 27.08 27.08 27.08 27.08 5.3K
12:00 27.09 27.09 27.09 27.09 7.5K
12:01 27.09 27.09 27.08 27.08 1.6K
12:02 27.08 27.08 27.08 27.08 2.3K
12:03 27.09 27.09 27.09 27.09 0.4K
12:04 27.08 27.08 27.08 27.08 0.5K
12:05 27.09 27.09 27.09 27.09 2.8K
12:06 27.10 27.10 27.10 27.10 2.0K
12:07 27.09 27.09 27.08 27.09 7.8K
12:08 27.09 27.09 27.09 27.09 4.3K
12:09 27.10 27.10 27.10 27.10 2.0K
12:11 27.10 27.10 27.10 27.10 6.3K
12:12 27.10 27.10 27.10 27.10 0.4K
12:13 27.09 27.09 27.09 27.09 0.5K
12:14 27.09 27.09 27.09 27.08 2.9K
12:15 27.10 27.10 27.09 27.09 4.2K
12:16 27.09 27.09 27.09 27.09 9.6K
12:17 27.08 27.09 27.08 27.09 0.7K
12:18 27.09 27.09 27.09 27.09 1.8K
12:19 27.09 27.09 27.09 27.09 0.2K
12:20 27.09 27.10 27.08 27.08 14.4K
12:21 27.09 27.09 27.09 27.09 0.1K
12:22 27.08 27.09 27.08 27.09 1.9K
12:23 27.09 27.10 27.09 27.09 22.0K
12:24 27.10 27.10 27.09 27.10 7.3K
12:25 27.10 27.10 27.09 27.10 3.9K
12:27 27.10 27.10 27.10 27.10 0.5K
12:28 27.09 27.10 27.09 27.10 1.1K
12:29 27.10 27.10 27.10 27.10 0.2K
12:30 27.09 27.10 27.09 27.10 2.8K
12:31 27.10 27.10 27.10 27.10 5.8K
12:32 27.10 27.10 27.10 27.10 1.1K
12:33 27.09 27.09 27.09 27.09 1.2K
12:35 27.10 27.10 27.10 27.10 2.4K
12:36 27.10 27.10 27.09 27.09 0.8K
12:37 27.09 27.09 27.09 27.09 2.4K
12:38 27.08 27.08 27.08 27.08 1.8K
12:39 27.08 27.08 27.08 27.08 2.2K
12:40 27.08 27.08 27.08 27.08 1.7K
12:41 27.08 27.08 27.08 27.08 3.0K
12:42 27.08 27.08 27.08 27.08 5.8K
12:43 27.08 27.08 27.07 27.07 3.8K
12:44 27.06 27.07 27.05 27.07 5.5K
12:45 27.06 27.06 27.06 27.06 7.4K
12:46 27.06 27.06 27.06 27.06 10.7K
12:47 27.06 27.06 27.06 27.06 4.2K
12:48 27.06 27.06 27.06 27.06 0.3K
12:49 27.07 27.07 27.06 27.06 11.7K
12:50 27.07 27.07 27.06 27.06 11.6K
12:51 27.06 27.06 27.06 27.06 0.7K
12:52 27.05 27.06 27.05 27.06 1.1K
12:53 27.04 27.04 27.04 27.04 1.2K
12:55 27.02 27.02 27.02 27.02 1.7K
12:56 27.03 27.03 27.03 27.03 4.1K
12:57 27.04 27.04 27.04 27.04 0.4K
12:58 27.04 27.04 27.04 27.04 2.3K
13:00 27.04 27.04 27.04 27.04 0.8K
13:02 27.04 27.04 27.02 27.02 2.6K
13:03 27.03 27.03 27.03 27.03 4.2K
13:04 27.03 27.03 27.03 27.03 1.6K
13:05 27.02 27.02 27.02 27.02 0.2K
13:06 27.03 27.03 27.02 27.02 0.8K
13:07 27.03 27.03 27.02 27.02 9.5K
13:08 27.01 27.02 27.01 27.02 5.0K
13:09 27.03 27.03 27.03 27.03 5.9K
13:10 27.02 27.03 27.02 27.02 5.3K
13:12 27.02 27.02 27.02 27.02 2.6K
13:13 27.02 27.03 27.02 27.03 7.9K
13:14 27.03 27.03 27.03 27.03 1.0K
13:15 27.02 27.02 27.01 27.01 2.3K
13:16 27.02 27.02 27.02 27.02 9.1K
13:17 27.02 27.02 27.02 27.02 12.9K
13:18 27.02 27.02 27.02 27.02 1.2K
13:19 27.04 27.05 27.04 27.05 1.1K
13:20 27.05 27.06 27.05 27.06 0.9K
13:21 27.05 27.05 27.05 27.05 9.9K
13:22 27.05 27.05 27.05 27.05 0.8K
13:23 27.05 27.06 27.05 27.06 11.0K
13:24 27.05 27.05 27.05 27.05 8.1K
13:27 27.05 27.05 27.05 27.05 2.8K
13:28 27.04 27.04 27.04 27.04 1.3K
13:30 27.04 27.04 27.04 27.04 16.6K
13:31 27.05 27.05 27.05 27.05 1.5K
13:32 27.04 27.04 27.04 27.04 0.3K
13:33 27.04 27.04 27.04 27.04 6.4K
13:34 27.04 27.05 27.04 27.05 3.1K
13:35 27.05 27.05 27.05 27.05 0.2K
13:36 27.05 27.05 27.05 27.05 5.0K
13:38 27.04 27.05 27.04 27.05 1.3K
13:39 27.05 27.05 27.04 27.04 3.3K
13:40 27.05 27.05 27.05 27.05 0.1K
13:41 27.04 27.04 27.04 27.04 5.0K
13:42 27.04 27.05 27.04 27.05 0.9K
13:43 27.05 27.05 27.05 27.05 0.1K
13:44 27.05 27.05 27.05 27.05 2.8K
13:45 27.05 27.05 27.05 27.05 7.5K
13:48 27.05 27.05 27.05 27.05 2.5K
13:49 27.05 27.06 27.05 27.05 2.0K
13:50 27.06 27.06 27.06 27.06 7.0K
13:51 27.06 27.06 27.06 27.06 6.8K
13:52 27.07 27.07 27.07 27.07 2.3K
13:53 27.06 27.06 27.06 27.06 2.5K
13:54 27.06 27.06 27.06 27.06 6.1K
14:00 27.07 27.07 27.07 27.07 10.0K
14:01 27.08 27.08 27.08 27.08 5.0K
14:02 27.08 27.09 27.08 27.09 18.2K
14:03 27.09 27.09 27.09 27.09 1.4K
14:04 27.09 27.09 27.09 27.09 6.9K
14:05 27.10 27.10 27.10 27.10 1.7K
14:06 27.09 27.09 27.09 27.09 24.8K
14:08 27.09 27.10 27.09 27.10 4.7K
14:09 27.09 27.09 27.09 27.09 2.7K
14:11 27.10 27.10 27.10 27.10 1.4K
14:15 27.09 27.09 27.09 27.09 0.8K
14:16 27.10 27.10 27.10 27.10 3.0K
14:18 27.11 27.11 27.09 27.09 3.3K
14:19 27.10 27.10 27.10 27.10 4.3K
14:20 27.10 27.11 27.10 27.10 9.2K
14:21 27.11 27.11 27.10 27.10 5.7K
14:22 27.09 27.09 27.09 27.09 2.5K
14:23 27.10 27.11 27.10 27.11 8.0K
14:24 27.10 27.11 27.10 27.10 7.5K
14:25 27.09 27.10 27.09 27.10 1.8K
14:26 27.10 27.10 27.08 27.08 5.4K
14:28 27.08 27.08 27.08 27.08 0.7K
14:29 27.09 27.09 27.08 27.08 0.3K
14:30 27.09 27.10 27.09 27.09 13.7K
14:31 27.10 27.10 27.10 27.10 18.4K
14:33 27.11 27.12 27.11 27.12 1.4K
14:34 27.12 27.12 27.12 27.12 1.8K
14:35 27.12 27.12 27.12 27.12 0.7K
14:36 27.11 27.12 27.11 27.12 5.8K
14:39 27.11 27.11 27.11 27.11 2.9K
14:40 27.11 27.11 27.10 27.10 2.5K
14:41 27.11 27.11 27.10 27.10 3.2K
14:43 27.10 27.11 27.10 27.11 5.7K
14:44 27.10 27.11 27.10 27.11 3.0K
14:45 27.11 27.11 27.10 27.10 4.8K
14:46 27.09 27.10 27.09 27.10 1.0K
14:48 27.10 27.10 27.10 27.10 0.1K
14:50 27.09 27.09 27.09 27.09 0.3K
14:51 27.10 27.10 27.10 27.10 1.3K
14:52 27.11 27.11 27.11 27.11 16.8K
14:54 27.11 27.11 27.11 27.11 0.9K
14:56 27.11 27.11 27.11 27.11 1.8K
14:57 27.11 27.11 27.11 27.11 11.3K
14:58 27.10 27.10 27.10 27.10 2.2K
14:59 27.10 27.10 27.10 27.10 30.0K
15:00 27.10 27.10 27.10 27.10 0.1K
15:01 27.11 27.11 27.10 27.10 8.2K
15:03 27.11 27.11 27.10 27.10 1.5K
15:06 27.11 27.11 27.11 27.11 0.8K
15:07 27.11 27.12 27.11 27.12 7.8K
15:09 27.12 27.12 27.11 27.11 2.8K
15:10 27.11 27.11 27.11 27.11 1.3K
15:11 27.11 27.11 27.11 27.10 2.6K
15:12 27.10 27.10 27.10 27.10 3.8K
15:13 27.10 27.11 27.10 27.10 11.3K
15:15 27.11 27.11 27.10 27.10 0.5K
15:16 27.11 27.11 27.11 27.11 0.2K
15:17 27.11 27.11 27.11 27.11 1.7K
15:19 27.11 27.11 27.11 27.11 0.7K
15:20 27.11 27.11 27.10 27.10 2.3K
15:21 27.11 27.11 27.11 27.11 1.3K
15:22 27.10 27.10 27.10 27.10 0.9K
15:23 27.11 27.11 27.11 27.11 0.7K
15:24 27.11 27.11 27.11 27.11 0.3K
15:25 27.11 27.11 27.11 27.11 5.5K
15:26 27.11 27.11 27.11 27.11 1.6K
15:27 27.12 27.12 27.11 27.11 9.2K
15:28 27.11 27.11 27.11 27.11 0.7K
15:29 27.11 27.11 27.11 27.11 1.3K
15:30 27.10 27.11 27.10 27.11 20.5K
15:31 27.11 27.11 27.11 27.11 0.3K
15:33 27.11 27.11 27.11 27.11 0.4K
15:35 27.11 27.11 27.11 27.11 6.0K
15:36 27.11 27.11 27.11 27.11 14.1K
15:39 27.09 27.10 27.09 27.10 1.3K
15:40 27.09 27.09 27.09 27.09 1.3K
15:41 27.10 27.10 27.10 27.10 0.3K
15:42 27.10 27.10 27.09 27.09 0.9K
15:43 27.10 27.10 27.10 27.10 0.2K
15:44 27.10 27.10 27.09 27.09 1.1K
15:45 27.09 27.11 27.09 27.11 5.8K
15:47 27.11 27.11 27.10 27.10 1.6K
15:48 27.11 27.11 27.10 27.10 1.9K
15:49 27.10 27.10 27.10 27.10 10.7K
15:50 27.10 27.10 27.10 27.10 0.2K
15:51 27.10 27.11 27.10 27.11 14.2K
15:52 27.12 27.12 27.12 27.12 5.7K
15:53 27.12 27.12 27.12 27.12 3.7K
15:54 27.12 27.12 27.12 27.12 7.3K
15:55 27.12 27.12 27.12 27.12 17.8K
15:56 27.12 27.12 27.12 27.12 5.9K
15:57 27.12 27.13 27.12 27.13 1.7K
15:58 27.12 27.12 27.12 27.12 18.2K
15:59 27.12 27.12 27.11 27.11 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available