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 27.17 27.17 27.17 27.17 26.6K
09:31 27.12 27.12 27.11 27.11 5.8K
09:32 27.09 27.09 27.09 27.09 5.4K
09:33 27.10 27.10 27.09 27.09 1.5K
09:34 27.07 27.07 27.07 27.07 1.8K
09:35 27.06 27.08 27.06 27.08 0.2K
09:36 27.09 27.09 27.08 27.08 0.9K
09:37 27.10 27.10 27.10 27.10 0.7K
09:38 27.10 27.10 27.10 27.10 2.0K
09:39 27.10 27.10 27.10 27.10 0.6K
09:41 27.10 27.10 27.10 27.10 1.6K
09:44 27.08 27.08 27.08 27.08 2.1K
09:45 27.10 27.12 27.10 27.12 0.9K
09:46 27.11 27.11 27.11 27.11 0.9K
09:47 27.11 27.11 27.10 27.10 1.8K
09:48 27.09 27.09 27.09 27.09 0.9K
09:49 27.08 27.08 27.08 27.08 0.1K
09:50 27.08 27.08 27.08 27.08 0.6K
09:51 27.08 27.08 27.07 27.08 3.5K
09:52 27.07 27.07 27.07 27.07 0.5K
09:53 27.07 27.07 27.07 27.07 1.8K
09:54 27.07 27.07 27.07 27.07 0.5K
09:55 27.07 27.07 27.07 27.07 0.6K
09:58 27.07 27.07 27.07 27.07 0.5K
09:59 27.08 27.08 27.08 27.08 0.4K
10:00 27.08 27.08 27.07 27.08 5.4K
10:01 27.08 27.08 27.08 27.07 0.1K
10:02 27.08 27.08 27.06 27.07 7.9K
10:03 27.07 27.07 27.07 27.07 2.3K
10:08 27.08 27.08 27.08 27.08 9.2K
10:09 27.06 27.06 27.06 27.06 8.1K
10:10 27.05 27.05 27.05 27.05 1.7K
10:11 27.07 27.07 27.06 27.06 6.4K
10:12 27.07 27.07 27.06 27.06 3.9K
10:13 27.06 27.06 27.06 27.06 14.2K
10:17 27.07 27.07 27.06 27.07 4.6K
10:18 27.08 27.08 27.08 27.08 0.8K
10:19 27.06 27.06 27.06 27.06 2.1K
10:20 27.07 27.07 27.07 27.07 5.2K
10:21 27.09 27.09 27.09 27.09 1.3K
10:22 27.09 27.09 27.09 27.09 5.5K
10:23 27.08 27.08 27.08 27.08 0.3K
10:24 27.08 27.08 27.07 27.07 5.9K
10:26 27.08 27.09 27.08 27.09 5.9K
10:29 27.09 27.09 27.09 27.09 0.4K
10:30 27.09 27.09 27.09 27.09 3.2K
10:31 27.10 27.10 27.10 27.09 4.4K
10:32 27.10 27.10 27.09 27.09 17.7K
10:34 27.09 27.09 27.08 27.08 0.9K
10:35 27.08 27.08 27.08 27.08 0.9K
10:36 27.08 27.08 27.07 27.07 1.6K
10:37 27.07 27.07 27.07 27.07 3.6K
10:38 27.06 27.07 27.06 27.07 29.2K
10:40 27.06 27.08 27.06 27.07 29.1K
10:41 27.06 27.06 27.06 27.06 3.3K
10:42 27.05 27.05 27.05 27.04 0.8K
10:43 27.05 27.05 27.05 27.05 1.3K
10:47 27.03 27.03 27.03 27.03 0.3K
10:48 27.03 27.03 27.03 27.03 8.2K
10:49 27.05 27.05 27.05 27.05 2.1K
10:50 27.03 27.04 27.03 27.04 3.4K
10:51 27.05 27.06 27.05 27.06 4.8K
10:52 27.07 27.07 27.07 27.07 0.3K
10:53 27.06 27.06 27.06 27.06 0.2K
10:54 27.07 27.07 27.07 27.06 1.9K
10:58 27.08 27.08 27.08 27.08 5.7K
10:59 27.09 27.09 27.09 27.09 0.1K
11:00 27.09 27.09 27.09 27.09 0.5K
11:01 27.09 27.11 27.09 27.11 6.2K
11:02 27.11 27.11 27.10 27.10 1.5K
11:03 27.09 27.09 27.09 27.09 2.2K
11:04 27.08 27.09 27.08 27.09 0.9K
11:05 27.08 27.08 27.08 27.08 0.8K
11:06 27.09 27.09 27.09 27.09 8.2K
11:08 27.09 27.09 27.08 27.08 3.5K
11:09 27.08 27.08 27.08 27.08 6.7K
11:10 27.09 27.09 27.08 27.08 1.8K
11:12 27.09 27.09 27.09 27.08 0.7K
11:13 27.08 27.09 27.08 27.09 5.1K
11:14 27.10 27.10 27.09 27.09 5.4K
11:17 27.09 27.09 27.09 27.09 6.1K
11:18 27.10 27.10 27.10 27.10 3.1K
11:19 27.11 27.11 27.11 27.10 1.8K
11:20 27.10 27.11 27.10 27.10 20.2K
11:21 27.11 27.11 27.09 27.10 19.4K
11:22 27.10 27.10 27.10 27.10 1.1K
11:23 27.09 27.09 27.09 27.09 1.6K
11:24 27.10 27.10 27.09 27.09 8.8K
11:27 27.10 27.10 27.09 27.09 6.0K
11:28 27.10 27.10 27.09 27.09 20.2K
11:29 27.10 27.10 27.10 27.10 0.3K
11:30 27.10 27.10 27.10 27.10 2.8K
11:31 27.09 27.09 27.09 27.09 3.2K
11:32 27.10 27.10 27.10 27.10 1.3K
11:33 27.10 27.10 27.10 27.10 4.5K
11:34 27.10 27.11 27.10 27.11 1.7K
11:36 27.11 27.12 27.11 27.12 0.6K
11:37 27.12 27.12 27.12 27.11 0.3K
11:39 27.12 27.12 27.11 27.11 0.5K
11:40 27.12 27.12 27.12 27.12 7.3K
11:41 27.13 27.13 27.13 27.13 0.3K
11:42 27.12 27.12 27.12 27.12 0.5K
11:44 27.13 27.13 27.13 27.13 0.3K
11:46 27.14 27.14 27.14 27.14 4.7K
11:47 27.13 27.14 27.13 27.14 2.7K
11:51 27.13 27.13 27.13 27.13 4.0K
11:52 27.14 27.14 27.14 27.14 3.7K
11:53 27.14 27.14 27.14 27.14 15.9K
11:54 27.14 27.15 27.13 27.15 6.2K
11:55 27.14 27.15 27.14 27.14 7.7K
11:57 27.14 27.14 27.14 27.14 1.3K
11:59 27.14 27.14 27.14 27.14 1.6K
12:00 27.14 27.14 27.14 27.14 0.3K
12:01 27.14 27.14 27.14 27.14 0.1K
12:02 27.14 27.14 27.14 27.14 1.4K
12:03 27.14 27.14 27.14 27.14 3.7K
12:06 27.14 27.14 27.13 27.13 11.3K
12:07 27.12 27.13 27.12 27.13 1.7K
12:08 27.13 27.13 27.13 27.13 1.8K
12:09 27.14 27.14 27.14 27.14 3.7K
12:11 27.14 27.15 27.14 27.15 1.0K
12:13 27.15 27.15 27.15 27.15 3.5K
12:15 27.15 27.15 27.15 27.15 0.3K
12:16 27.15 27.15 27.15 27.15 1.3K
12:19 27.16 27.16 27.15 27.15 1.8K
12:20 27.16 27.16 27.16 27.16 1.2K
12:21 27.15 27.15 27.15 27.15 4.1K
12:22 27.15 27.16 27.15 27.16 9.9K
12:23 27.15 27.15 27.15 27.15 5.1K
12:25 27.16 27.16 27.16 27.16 1.6K
12:26 27.15 27.15 27.15 27.15 0.3K
12:28 27.15 27.15 27.15 27.15 3.0K
12:29 27.16 27.16 27.15 27.15 2.2K
12:30 27.15 27.15 27.15 27.15 1.4K
12:33 27.15 27.16 27.15 27.16 2.8K
12:34 27.15 27.15 27.15 27.15 11.1K
12:36 27.15 27.15 27.15 27.15 19.1K
12:37 27.15 27.15 27.15 27.15 0.3K
12:39 27.15 27.15 27.15 27.15 0.2K
12:40 27.14 27.15 27.14 27.15 1.3K
12:41 27.15 27.16 27.15 27.16 6.9K
12:42 27.16 27.16 27.16 27.16 0.9K
12:44 27.16 27.17 27.16 27.16 14.9K
12:45 27.16 27.17 27.16 27.16 3.2K
12:48 27.17 27.17 27.17 27.17 2.8K
12:49 27.16 27.16 27.16 27.16 1.8K
12:54 27.19 27.19 27.19 27.19 1.1K
12:57 27.17 27.17 27.16 27.17 12.8K
12:59 27.17 27.17 27.17 27.17 5.9K
13:00 27.17 27.17 27.17 27.17 8.0K
13:01 27.18 27.18 27.17 27.17 0.5K
13:02 27.18 27.18 27.18 27.18 0.6K
13:03 27.17 27.17 27.17 27.17 0.3K
13:04 27.17 27.17 27.17 27.17 0.3K
13:05 27.18 27.18 27.18 27.18 2.3K
13:06 27.18 27.18 27.18 27.18 0.2K
13:07 27.18 27.18 27.18 27.18 0.2K
13:08 27.18 27.19 27.18 27.19 11.6K
13:10 27.18 27.19 27.18 27.19 4.0K
13:11 27.19 27.19 27.19 27.19 5.1K
13:12 27.19 27.19 27.19 27.19 0.9K
13:13 27.20 27.20 27.20 27.20 0.9K
13:14 27.20 27.20 27.20 27.20 13.1K
13:15 27.20 27.20 27.20 27.20 2.5K
13:21 27.19 27.20 27.19 27.20 1.1K
13:23 27.20 27.20 27.20 27.21 12.0K
13:25 27.21 27.22 27.20 27.22 4.4K
13:26 27.22 27.22 27.22 27.22 18.4K
13:27 27.22 27.23 27.22 27.22 13.0K
13:29 27.22 27.22 27.22 27.22 0.6K
13:30 27.22 27.22 27.22 27.22 3.6K
13:31 27.23 27.23 27.22 27.22 9.0K
13:32 27.23 27.23 27.22 27.22 7.7K
13:33 27.22 27.22 27.22 27.22 3.3K
13:34 27.21 27.21 27.21 27.21 2.7K
13:35 27.22 27.22 27.22 27.22 0.4K
13:36 27.22 27.22 27.22 27.22 0.3K
13:37 27.21 27.21 27.21 27.21 0.1K
13:38 27.22 27.22 27.22 27.22 0.6K
13:40 27.21 27.21 27.21 27.21 2.8K
13:41 27.20 27.20 27.20 27.20 0.4K
13:42 27.21 27.21 27.21 27.21 0.2K
13:43 27.21 27.21 27.21 27.21 13.3K
13:45 27.22 27.22 27.21 27.21 5.2K
13:48 27.22 27.23 27.22 27.23 4.1K
13:49 27.22 27.22 27.22 27.22 4.1K
13:50 27.22 27.23 27.22 27.23 8.7K
13:51 27.23 27.23 27.23 27.23 0.3K
13:54 27.23 27.23 27.23 27.23 15.3K
13:55 27.23 27.23 27.23 27.23 0.5K
13:58 27.22 27.22 27.22 27.22 0.3K
14:01 27.23 27.23 27.23 27.23 1.8K
14:04 27.23 27.23 27.23 27.23 4.0K
14:05 27.22 27.23 27.22 27.23 1.9K
14:06 27.23 27.23 27.22 27.22 2.9K
14:08 27.22 27.22 27.22 27.22 2.7K
14:10 27.22 27.23 27.22 27.23 8.0K
14:11 27.23 27.23 27.23 27.23 5.4K
14:12 27.23 27.23 27.23 27.23 6.2K
14:15 27.23 27.23 27.23 27.23 0.9K
14:16 27.24 27.24 27.24 27.24 2.4K
14:18 27.24 27.24 27.24 27.24 1.4K
14:19 27.24 27.24 27.24 27.23 0.3K
14:21 27.23 27.23 27.23 27.23 0.4K
14:22 27.23 27.23 27.23 27.23 6.8K
14:23 27.23 27.24 27.23 27.23 3.4K
14:24 27.23 27.23 27.23 27.23 7.6K
14:25 27.24 27.24 27.24 27.24 0.1K
14:26 27.23 27.23 27.23 27.23 0.4K
14:27 27.22 27.22 27.22 27.22 0.3K
14:29 27.23 27.23 27.23 27.23 0.2K
14:30 27.24 27.24 27.23 27.23 7.7K
14:31 27.24 27.24 27.23 27.23 0.9K
14:32 27.24 27.24 27.23 27.24 2.7K
14:33 27.24 27.24 27.24 27.24 3.6K
14:34 27.23 27.23 27.23 27.23 2.0K
14:35 27.23 27.23 27.22 27.23 17.7K
14:36 27.23 27.23 27.23 27.23 1.7K
14:37 27.22 27.22 27.22 27.22 3.8K
14:38 27.23 27.23 27.22 27.22 7.6K
14:39 27.22 27.22 27.21 27.21 3.4K
14:40 27.21 27.21 27.21 27.21 1.4K
14:43 27.21 27.21 27.21 27.21 6.6K
14:45 27.21 27.21 27.21 27.21 1.2K
14:46 27.21 27.21 27.21 27.20 5.9K
14:48 27.20 27.20 27.20 27.20 0.2K
14:49 27.22 27.22 27.21 27.21 17.6K
14:50 27.20 27.21 27.20 27.21 1.4K
14:52 27.21 27.21 27.21 27.21 1.4K
14:55 27.20 27.22 27.20 27.22 3.3K
14:58 27.23 27.23 27.22 27.22 11.4K
14:59 27.22 27.22 27.22 27.22 9.6K
15:00 27.22 27.22 27.21 27.21 0.9K
15:01 27.21 27.21 27.21 27.21 1.4K
15:02 27.22 27.22 27.22 27.22 33.2K
15:03 27.22 27.22 27.22 27.22 62.9K
15:04 27.22 27.22 27.22 27.22 6.7K
15:05 27.22 27.22 27.22 27.22 1.0K
15:06 27.21 27.21 27.21 27.21 1.3K
15:07 27.20 27.20 27.20 27.20 8.5K
15:08 27.21 27.21 27.20 27.21 0.7K
15:09 27.21 27.21 27.21 27.21 0.2K
15:10 27.21 27.22 27.21 27.22 9.6K
15:11 27.22 27.22 27.21 27.21 6.5K
15:12 27.21 27.21 27.21 27.21 2.1K
15:14 27.20 27.20 27.19 27.19 6.8K
15:15 27.20 27.20 27.20 27.20 2.8K
15:16 27.20 27.20 27.20 27.20 4.1K
15:18 27.20 27.20 27.20 27.20 0.2K
15:19 27.19 27.19 27.19 27.19 1.3K
15:20 27.20 27.20 27.19 27.19 1.9K
15:21 27.19 27.19 27.19 27.19 3.4K
15:22 27.19 27.19 27.19 27.19 0.6K
15:24 27.18 27.19 27.18 27.19 0.9K
15:25 27.19 27.19 27.19 27.19 7.5K
15:26 27.19 27.19 27.19 27.18 0.7K
15:27 27.18 27.18 27.18 27.18 0.5K
15:28 27.18 27.18 27.18 27.18 3.6K
15:29 27.18 27.18 27.18 27.18 3.1K
15:30 27.18 27.18 27.17 27.17 2.0K
15:31 27.17 27.17 27.17 27.17 8.7K
15:32 27.17 27.17 27.17 27.17 13.2K
15:33 27.16 27.16 27.16 27.16 2.9K
15:34 27.17 27.17 27.16 27.16 42.0K
15:35 27.17 27.17 27.17 27.17 5.3K
15:36 27.18 27.18 27.18 27.18 1.3K
15:37 27.18 27.18 27.17 27.17 11.0K
15:39 27.18 27.18 27.18 27.18 1.7K
15:40 27.17 27.17 27.17 27.17 4.5K
15:41 27.17 27.17 27.17 27.17 2.2K
15:42 27.17 27.17 27.16 27.16 4.1K
15:43 27.16 27.17 27.16 27.16 14.3K
15:44 27.16 27.16 27.16 27.16 7.2K
15:45 27.16 27.16 27.16 27.16 4.8K
15:46 27.16 27.16 27.16 27.16 6.4K
15:47 27.16 27.16 27.16 27.16 1.4K
15:48 27.16 27.17 27.16 27.17 11.0K
15:49 27.17 27.17 27.17 27.17 9.1K
15:50 27.18 27.18 27.16 27.16 16.5K
15:51 27.16 27.17 27.16 27.17 4.8K
15:52 27.17 27.17 27.16 27.17 1.2K
15:53 27.17 27.17 27.17 27.17 3.9K
15:54 27.16 27.16 27.15 27.15 5.6K
15:55 27.15 27.16 27.15 27.15 11.3K
15:56 27.15 27.15 27.15 27.15 2.8K
15:57 27.14 27.14 27.14 27.14 4.1K
15:58 27.14 27.14 27.13 27.13 1.2K
15:59 27.13 27.13 27.12 27.12 33.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available