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 27.16 27.16 27.15 27.15 13.7K
09:31 27.14 27.14 27.14 27.14 0.5K
09:32 27.15 27.17 27.15 27.17 4.6K
09:33 27.17 27.18 27.17 27.18 1.5K
09:34 27.18 27.18 27.18 27.18 0.7K
09:35 27.18 27.18 27.18 27.18 2.9K
09:36 27.16 27.16 27.16 27.16 2.1K
09:40 27.15 27.15 27.15 27.15 0.7K
09:41 27.14 27.14 27.14 27.14 0.6K
09:43 27.17 27.17 27.16 27.16 2.4K
09:45 27.15 27.15 27.15 27.15 1.3K
09:46 27.15 27.15 27.15 27.15 0.5K
09:49 27.16 27.16 27.16 27.15 7.1K
09:50 27.16 27.16 27.16 27.16 0.7K
09:51 27.17 27.17 27.17 27.17 0.8K
09:53 27.16 27.16 27.15 27.15 5.1K
09:55 27.16 27.16 27.16 27.15 0.7K
09:57 27.16 27.16 27.16 27.16 1.5K
09:58 27.16 27.16 27.16 27.16 0.3K
10:00 27.17 27.17 27.17 27.17 3.4K
10:01 27.17 27.17 27.15 27.15 2.8K
10:02 27.15 27.16 27.15 27.16 2.2K
10:03 27.15 27.16 27.15 27.16 2.2K
10:04 27.17 27.17 27.15 27.15 1.1K
10:05 27.18 27.18 27.18 27.18 2.7K
10:06 27.17 27.17 27.17 27.17 0.2K
10:07 27.17 27.17 27.16 27.16 7.7K
10:08 27.16 27.16 27.16 27.16 1.1K
10:09 27.16 27.16 27.16 27.16 10.5K
10:10 27.17 27.17 27.17 27.17 2.5K
10:11 27.17 27.17 27.17 27.17 0.2K
10:13 27.17 27.17 27.17 27.17 7.8K
10:14 27.17 27.17 27.17 27.17 0.8K
10:15 27.16 27.16 27.16 27.16 0.2K
10:16 27.16 27.17 27.16 27.17 5.3K
10:18 27.17 27.18 27.17 27.18 0.4K
10:19 27.17 27.18 27.17 27.18 0.3K
10:20 27.17 27.17 27.17 27.17 0.4K
10:21 27.16 27.16 27.16 27.16 0.1K
10:22 27.17 27.17 27.17 27.17 3.9K
10:24 27.20 27.20 27.20 27.20 3.8K
10:25 27.20 27.20 27.18 27.18 4.9K
10:26 27.19 27.19 27.19 27.19 2.5K
10:27 27.19 27.19 27.19 27.19 1.1K
10:28 27.19 27.20 27.19 27.19 1.4K
10:31 27.20 27.20 27.20 27.20 1.0K
10:34 27.18 27.18 27.18 27.17 2.1K
10:35 27.18 27.18 27.18 27.18 2.4K
10:36 27.19 27.19 27.19 27.19 8.0K
10:42 27.20 27.21 27.20 27.21 0.2K
10:43 27.22 27.22 27.22 27.22 0.2K
10:44 27.22 27.22 27.22 27.22 0.3K
10:45 27.22 27.23 27.22 27.23 1.0K
10:46 27.22 27.22 27.22 27.21 6.8K
10:48 27.21 27.21 27.21 27.21 1.3K
10:49 27.21 27.21 27.21 27.21 1.1K
10:52 27.22 27.22 27.22 27.22 6.2K
10:55 27.21 27.21 27.21 27.21 1.6K
10:56 27.21 27.21 27.21 27.21 0.9K
10:57 27.21 27.21 27.21 27.21 1.4K
10:58 27.21 27.21 27.19 27.20 3.4K
10:59 27.20 27.20 27.20 27.20 0.3K
11:00 27.21 27.21 27.21 27.21 0.2K
11:01 27.22 27.22 27.22 27.22 4.0K
11:02 27.22 27.23 27.22 27.23 0.3K
11:03 27.22 27.22 27.22 27.22 7.6K
11:05 27.22 27.22 27.22 27.22 0.3K
11:06 27.22 27.22 27.22 27.22 7.4K
11:07 27.23 27.23 27.22 27.22 4.1K
11:08 27.21 27.21 27.21 27.21 3.5K
11:10 27.21 27.22 27.21 27.22 1.6K
11:11 27.22 27.22 27.22 27.22 1.8K
11:13 27.21 27.21 27.21 27.21 0.4K
11:14 27.22 27.22 27.21 27.21 1.6K
11:15 27.21 27.21 27.21 27.21 0.3K
11:17 27.21 27.21 27.21 27.20 0.3K
11:19 27.20 27.21 27.20 27.21 0.2K
11:20 27.21 27.21 27.20 27.20 3.8K
11:21 27.21 27.21 27.21 27.21 1.1K
11:23 27.20 27.20 27.20 27.20 1.1K
11:25 27.21 27.21 27.21 27.21 3.3K
11:28 27.23 27.23 27.23 27.23 0.5K
11:30 27.23 27.23 27.23 27.23 0.8K
11:31 27.23 27.23 27.23 27.23 0.7K
11:32 27.22 27.22 27.20 27.20 10.1K
11:34 27.22 27.22 27.22 27.22 3.5K
11:36 27.22 27.22 27.22 27.22 6.9K
11:37 27.21 27.21 27.21 27.21 0.9K
11:39 27.22 27.22 27.22 27.22 0.7K
11:42 27.21 27.21 27.21 27.21 1.3K
11:43 27.20 27.22 27.20 27.22 2.3K
11:44 27.22 27.22 27.21 27.21 3.6K
11:45 27.21 27.21 27.21 27.21 1.0K
11:46 27.22 27.22 27.22 27.22 0.3K
11:48 27.22 27.22 27.22 27.22 0.3K
11:49 27.21 27.21 27.21 27.21 0.4K
11:50 27.21 27.21 27.21 27.21 1.6K
11:51 27.22 27.22 27.22 27.22 2.4K
11:52 27.20 27.20 27.20 27.20 0.4K
11:53 27.22 27.22 27.22 27.22 0.9K
11:54 27.21 27.21 27.21 27.21 5.4K
11:55 27.22 27.22 27.22 27.22 1.1K
11:56 27.22 27.22 27.22 27.22 0.8K
11:57 27.22 27.22 27.22 27.22 2.1K
11:58 27.22 27.22 27.21 27.21 4.5K
12:01 27.24 27.24 27.23 27.23 5.1K
12:02 27.24 27.24 27.24 27.24 0.2K
12:04 27.23 27.23 27.23 27.23 3.8K
12:08 27.23 27.23 27.23 27.23 0.1K
12:10 27.24 27.24 27.23 27.23 2.4K
12:11 27.24 27.24 27.24 27.24 0.3K
12:12 27.24 27.24 27.23 27.23 1.2K
12:13 27.22 27.22 27.22 27.22 0.4K
12:14 27.22 27.23 27.22 27.23 2.7K
12:18 27.23 27.24 27.23 27.24 4.8K
12:20 27.23 27.23 27.23 27.23 0.1K
12:21 27.23 27.23 27.23 27.23 0.7K
12:22 27.24 27.24 27.24 27.24 9.8K
12:23 27.25 27.25 27.25 27.24 1.2K
12:24 27.25 27.25 27.25 27.25 0.5K
12:26 27.24 27.24 27.24 27.24 1.0K
12:27 27.24 27.24 27.24 27.24 1.0K
12:28 27.23 27.23 27.23 27.23 0.2K
12:29 27.24 27.24 27.24 27.24 0.2K
12:31 27.25 27.25 27.25 27.25 0.6K
12:32 27.25 27.25 27.25 27.25 0.1K
12:33 27.25 27.25 27.25 27.25 0.2K
12:34 27.25 27.25 27.24 27.24 6.2K
12:36 27.25 27.25 27.25 27.25 2.2K
12:39 27.26 27.26 27.26 27.26 5.9K
12:40 27.26 27.26 27.25 27.25 7.2K
12:41 27.25 27.25 27.25 27.25 1.1K
12:42 27.25 27.25 27.25 27.25 0.2K
12:44 27.26 27.26 27.25 27.25 2.9K
12:45 27.26 27.26 27.25 27.25 0.9K
12:46 27.26 27.26 27.26 27.26 0.3K
12:47 27.26 27.26 27.26 27.26 1.1K
12:48 27.27 27.27 27.27 27.27 0.6K
12:51 27.26 27.26 27.26 27.26 0.4K
12:53 27.26 27.26 27.26 27.26 0.7K
12:57 27.27 27.27 27.26 27.26 1.7K
12:58 27.26 27.26 27.26 27.26 0.3K
12:59 27.27 27.27 27.27 27.27 3.5K
13:00 27.26 27.26 27.26 27.26 0.7K
13:01 27.26 27.26 27.26 27.26 0.8K
13:02 27.25 27.26 27.25 27.26 5.1K
13:03 27.25 27.25 27.25 27.25 1.3K
13:04 27.25 27.25 27.25 27.25 18.4K
13:05 27.26 27.26 27.26 27.26 0.4K
13:06 27.26 27.26 27.25 27.25 3.4K
13:07 27.25 27.25 27.25 27.25 0.8K
13:08 27.27 27.27 27.27 27.27 1.7K
13:09 27.27 27.27 27.27 27.27 1.5K
13:11 27.28 27.28 27.28 27.28 0.1K
13:12 27.28 27.28 27.28 27.28 0.1K
13:13 27.28 27.30 27.28 27.30 71.9K
13:14 27.29 27.29 27.29 27.29 0.3K
13:15 27.29 27.29 27.29 27.29 5.9K
13:16 27.29 27.29 27.29 27.29 0.8K
13:17 27.28 27.28 27.28 27.28 1.7K
13:18 27.28 27.28 27.28 27.28 1.2K
13:19 27.29 27.29 27.28 27.28 2.6K
13:20 27.29 27.29 27.29 27.29 2.4K
13:22 27.28 27.28 27.28 27.28 18.3K
13:23 27.29 27.29 27.29 27.29 0.5K
13:24 27.29 27.29 27.28 27.28 1.5K
13:28 27.27 27.27 27.27 27.27 1.8K
13:32 27.26 27.26 27.26 27.26 3.1K
13:33 27.26 27.28 27.26 27.28 2.6K
13:34 27.28 27.28 27.27 27.27 7.9K
13:35 27.28 27.28 27.28 27.28 3.5K
13:36 27.28 27.28 27.27 27.27 1.2K
13:37 27.27 27.28 27.26 27.28 8.1K
13:38 27.28 27.28 27.28 27.28 0.4K
13:41 27.28 27.28 27.27 27.28 0.7K
13:43 27.27 27.28 27.27 27.28 4.1K
13:44 27.27 27.27 27.27 27.27 4.8K
13:45 27.27 27.27 27.26 27.26 2.0K
13:49 27.26 27.26 27.26 27.26 0.2K
13:50 27.26 27.27 27.26 27.27 2.0K
13:52 27.26 27.26 27.26 27.26 5.0K
13:53 27.26 27.26 27.26 27.26 1.5K
13:55 27.25 27.25 27.25 27.25 0.2K
13:56 27.26 27.26 27.26 27.26 3.8K
13:57 27.25 27.25 27.24 27.25 5.9K
13:58 27.25 27.25 27.25 27.25 0.4K
14:00 27.24 27.24 27.21 27.22 21.4K
14:01 27.21 27.21 27.21 27.21 1.7K
14:02 27.21 27.22 27.21 27.22 5.3K
14:03 27.22 27.22 27.21 27.21 1.3K
14:04 27.22 27.22 27.22 27.22 3.2K
14:05 27.21 27.22 27.21 27.22 2.4K
14:07 27.22 27.22 27.22 27.22 8.4K
14:08 27.23 27.23 27.23 27.23 5.1K
14:09 27.22 27.22 27.22 27.22 0.2K
14:10 27.22 27.22 27.22 27.22 1.4K
14:11 27.22 27.22 27.21 27.21 5.5K
14:12 27.21 27.21 27.21 27.21 0.3K
14:13 27.20 27.20 27.20 27.20 3.0K
14:14 27.21 27.21 27.21 27.21 1.1K
14:17 27.20 27.20 27.19 27.19 1.8K
14:19 27.20 27.20 27.20 27.20 1.8K
14:20 27.19 27.19 27.19 27.19 2.4K
14:21 27.19 27.19 27.19 27.19 3.5K
14:22 27.20 27.20 27.20 27.20 5.1K
14:23 27.20 27.20 27.19 27.19 1.9K
14:24 27.20 27.20 27.20 27.20 0.9K
14:25 27.20 27.20 27.20 27.20 1.4K
14:26 27.19 27.19 27.19 27.19 1.4K
14:28 27.19 27.19 27.19 27.19 0.4K
14:29 27.18 27.19 27.18 27.19 5.4K
14:30 27.20 27.20 27.20 27.20 0.2K
14:31 27.19 27.19 27.19 27.19 3.9K
14:33 27.20 27.20 27.20 27.20 0.4K
14:34 27.20 27.20 27.20 27.20 2.5K
14:35 27.20 27.20 27.20 27.20 0.1K
14:36 27.21 27.21 27.21 27.21 1.0K
14:39 27.21 27.21 27.21 27.21 1.3K
14:40 27.20 27.20 27.20 27.20 1.6K
14:43 27.21 27.21 27.21 27.21 23.8K
14:44 27.20 27.20 27.20 27.20 5.0K
14:45 27.21 27.21 27.21 27.21 0.6K
14:46 27.20 27.20 27.20 27.20 0.2K
14:47 27.20 27.21 27.20 27.21 2.8K
14:48 27.21 27.21 27.21 27.21 1.3K
14:49 27.21 27.21 27.20 27.20 84.4K
14:50 27.21 27.21 27.21 27.21 7.8K
14:51 27.21 27.21 27.21 27.21 0.7K
14:52 27.21 27.21 27.21 27.21 0.7K
14:53 27.22 27.22 27.21 27.21 7.2K
14:54 27.22 27.22 27.22 27.22 3.1K
14:55 27.22 27.22 27.22 27.22 33.3K
14:56 27.22 27.25 27.22 27.24 21.4K
14:57 27.23 27.24 27.23 27.24 1.5K
14:58 27.23 27.24 27.23 27.24 9.8K
14:59 27.24 27.24 27.23 27.23 31.2K
15:00 27.24 27.24 27.24 27.24 3.8K
15:01 27.24 27.24 27.24 27.24 1.5K
15:02 27.24 27.25 27.24 27.24 7.4K
15:03 27.25 27.25 27.24 27.24 5.2K
15:04 27.25 27.26 27.25 27.26 5.4K
15:05 27.26 27.27 27.26 27.27 7.4K
15:06 27.27 27.27 27.26 27.26 5.3K
15:07 27.26 27.26 27.26 27.26 2.3K
15:08 27.26 27.26 27.26 27.26 6.5K
15:09 27.25 27.26 27.25 27.25 18.6K
15:10 27.25 27.26 27.25 27.25 9.0K
15:11 27.26 27.26 27.25 27.25 3.2K
15:12 27.25 27.25 27.25 27.25 0.2K
15:13 27.24 27.24 27.24 27.24 0.2K
15:14 27.25 27.25 27.25 27.25 0.8K
15:15 27.24 27.24 27.24 27.24 2.7K
15:16 27.24 27.25 27.24 27.24 6.5K
15:17 27.25 27.25 27.25 27.25 3.1K
15:19 27.26 27.26 27.25 27.25 0.6K
15:20 27.25 27.25 27.25 27.25 0.6K
15:21 27.24 27.25 27.24 27.25 6.7K
15:22 27.25 27.25 27.25 27.25 4.2K
15:23 27.25 27.25 27.24 27.24 4.0K
15:24 27.26 27.26 27.26 27.25 3.5K
15:27 27.24 27.24 27.24 27.24 0.9K
15:29 27.25 27.25 27.24 27.24 14.8K
15:30 27.24 27.24 27.23 27.23 5.5K
15:32 27.22 27.22 27.22 27.22 6.6K
15:33 27.22 27.23 27.22 27.23 40.1K
15:34 27.22 27.23 27.22 27.23 1.1K
15:35 27.23 27.23 27.22 27.22 1.8K
15:36 27.22 27.22 27.22 27.22 2.2K
15:38 27.22 27.22 27.22 27.22 1.7K
15:39 27.21 27.21 27.21 27.21 0.7K
15:40 27.22 27.22 27.22 27.22 0.5K
15:41 27.22 27.22 27.22 27.22 0.5K
15:42 27.21 27.21 27.20 27.20 9.5K
15:43 27.20 27.21 27.20 27.21 6.9K
15:44 27.22 27.22 27.22 27.22 5.8K
15:45 27.21 27.21 27.21 27.21 9.1K
15:46 27.22 27.22 27.21 27.21 3.8K
15:47 27.21 27.21 27.21 27.21 1.5K
15:48 27.21 27.22 27.21 27.21 13.6K
15:49 27.20 27.20 27.19 27.19 8.7K
15:50 27.20 27.21 27.19 27.21 10.2K
15:51 27.22 27.22 27.21 27.21 7.2K
15:52 27.21 27.21 27.21 27.21 0.5K
15:53 27.21 27.21 27.21 27.21 14.3K
15:54 27.22 27.23 27.22 27.23 3.6K
15:55 27.23 27.24 27.23 27.24 6.3K
15:56 27.25 27.25 27.25 27.25 0.8K
15:57 27.25 27.26 27.25 27.26 4.3K
15:58 27.26 27.26 27.25 27.25 9.9K
15:59 27.25 27.25 27.24 27.25 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available