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 27.15 27.15 27.15 27.15 20.3K
09:31 27.11 27.11 27.11 27.11 0.7K
09:32 27.09 27.09 27.09 27.09 1.6K
09:34 27.10 27.10 27.10 27.10 1.5K
09:36 27.10 27.10 27.10 27.10 2.1K
09:37 27.10 27.10 27.10 27.10 5.9K
09:39 27.11 27.12 27.11 27.12 2.7K
09:43 27.16 27.16 27.16 27.16 0.7K
09:45 27.15 27.15 27.13 27.13 7.1K
09:46 27.13 27.13 27.13 27.13 3.6K
09:47 27.13 27.13 27.12 27.12 8.8K
09:48 27.13 27.13 27.13 27.13 0.3K
09:50 27.16 27.16 27.16 27.16 0.1K
09:51 27.17 27.17 27.17 27.17 0.1K
09:52 27.17 27.19 27.17 27.19 2.0K
09:55 27.18 27.18 27.16 27.16 1.8K
09:56 27.18 27.18 27.18 27.18 6.0K
09:57 27.19 27.19 27.19 27.19 3.6K
10:00 27.17 27.17 27.17 27.17 2.0K
10:01 27.17 27.17 27.17 27.17 0.6K
10:02 27.19 27.19 27.19 27.19 0.8K
10:04 27.18 27.18 27.18 27.18 0.5K
10:06 27.19 27.19 27.17 27.17 8.2K
10:07 27.20 27.21 27.20 27.21 8.8K
10:08 27.19 27.19 27.19 27.19 4.0K
10:09 27.19 27.20 27.19 27.20 30.3K
10:10 27.20 27.20 27.18 27.19 0.9K
10:11 27.19 27.20 27.19 27.20 2.4K
10:12 27.20 27.20 27.20 27.20 0.2K
10:13 27.19 27.19 27.19 27.19 0.5K
10:14 27.19 27.20 27.19 27.20 24.9K
10:15 27.20 27.20 27.20 27.20 3.1K
10:17 27.20 27.22 27.20 27.22 1.6K
10:18 27.23 27.23 27.23 27.23 0.3K
10:19 27.23 27.23 27.23 27.23 2.0K
10:20 27.23 27.23 27.23 27.23 0.1K
10:21 27.22 27.22 27.22 27.22 5.4K
10:24 27.22 27.22 27.22 27.22 0.8K
10:25 27.23 27.23 27.23 27.23 0.2K
10:26 27.23 27.24 27.23 27.24 3.5K
10:27 27.25 27.25 27.25 27.25 0.5K
10:28 27.24 27.24 27.24 27.24 2.8K
10:29 27.25 27.25 27.25 27.25 0.3K
10:30 27.25 27.25 27.25 27.25 0.3K
10:31 27.25 27.25 27.25 27.25 3.1K
10:32 27.24 27.25 27.24 27.25 22.1K
10:33 27.25 27.25 27.24 27.24 4.0K
10:34 27.26 27.26 27.26 27.26 1.4K
10:35 27.25 27.25 27.25 27.25 1.0K
10:36 27.26 27.26 27.26 27.26 1.0K
10:37 27.26 27.26 27.26 27.26 1.8K
10:40 27.26 27.27 27.26 27.27 2.9K
10:42 27.26 27.26 27.26 27.26 2.8K
10:43 27.26 27.26 27.26 27.26 6.2K
10:44 27.26 27.26 27.26 27.26 10.9K
10:45 27.26 27.26 27.26 27.26 0.3K
10:47 27.26 27.26 27.26 27.26 6.3K
10:48 27.27 27.27 27.26 27.26 4.7K
10:51 27.26 27.26 27.26 27.26 8.9K
10:52 27.26 27.26 27.26 27.26 2.3K
10:53 27.26 27.26 27.26 27.26 12.7K
10:54 27.26 27.26 27.25 27.25 9.7K
10:55 27.24 27.24 27.24 27.24 10.8K
10:56 27.25 27.25 27.25 27.25 0.1K
10:59 27.24 27.24 27.24 27.24 3.8K
11:00 27.24 27.24 27.24 27.24 8.8K
11:01 27.24 27.24 27.24 27.24 7.5K
11:02 27.25 27.25 27.25 27.25 5.7K
11:03 27.27 27.27 27.27 27.27 2.3K
11:04 27.25 27.25 27.25 27.25 19.9K
11:05 27.25 27.25 27.25 27.25 10.9K
11:06 27.25 27.25 27.25 27.25 3.0K
11:07 27.25 27.25 27.25 27.25 11.8K
11:08 27.24 27.25 27.24 27.25 8.3K
11:10 27.25 27.25 27.24 27.24 2.6K
11:12 27.23 27.23 27.23 27.23 0.1K
11:13 27.24 27.24 27.24 27.24 11.6K
11:14 27.24 27.24 27.24 27.24 1.8K
11:15 27.25 27.25 27.25 27.25 2.5K
11:17 27.23 27.23 27.23 27.23 8.0K
11:18 27.23 27.23 27.23 27.23 1.6K
11:19 27.23 27.24 27.23 27.24 0.4K
11:21 27.23 27.23 27.23 27.23 0.7K
11:22 27.22 27.22 27.21 27.21 3.8K
11:23 27.20 27.21 27.20 27.21 15.6K
11:24 27.21 27.21 27.21 27.21 2.3K
11:25 27.20 27.20 27.20 27.20 3.7K
11:27 27.22 27.22 27.21 27.21 1.9K
11:28 27.20 27.22 27.20 27.22 12.3K
11:29 27.22 27.22 27.22 27.22 1.4K
11:30 27.22 27.22 27.22 27.22 4.7K
11:32 27.21 27.21 27.21 27.21 3.6K
11:34 27.22 27.22 27.22 27.22 0.1K
11:35 27.22 27.22 27.22 27.22 3.1K
11:36 27.22 27.22 27.22 27.22 0.7K
11:37 27.21 27.21 27.21 27.21 4.0K
11:38 27.20 27.20 27.20 27.20 1.4K
11:40 27.21 27.21 27.20 27.21 2.0K
11:41 27.21 27.21 27.21 27.21 2.4K
11:43 27.21 27.21 27.21 27.21 6.2K
11:47 27.21 27.21 27.20 27.20 0.9K
11:48 27.20 27.20 27.20 27.20 6.2K
11:49 27.20 27.20 27.20 27.20 2.8K
11:50 27.21 27.21 27.20 27.20 2.2K
11:51 27.21 27.21 27.21 27.21 1.1K
11:52 27.21 27.21 27.21 27.21 4.0K
11:55 27.21 27.21 27.21 27.21 1.6K
11:56 27.23 27.23 27.23 27.23 4.8K
11:59 27.22 27.22 27.22 27.22 12.8K
12:00 27.22 27.22 27.22 27.22 4.7K
12:03 27.23 27.23 27.22 27.22 14.8K
12:04 27.21 27.21 27.21 27.21 1.3K
12:05 27.21 27.21 27.21 27.21 0.8K
12:06 27.21 27.21 27.21 27.21 4.7K
12:07 27.21 27.21 27.21 27.21 5.2K
12:08 27.22 27.22 27.22 27.22 1.4K
12:09 27.22 27.22 27.22 27.22 0.3K
12:10 27.23 27.24 27.23 27.24 8.2K
12:11 27.24 27.24 27.24 27.24 4.5K
12:12 27.25 27.25 27.25 27.25 0.6K
12:13 27.25 27.25 27.25 27.25 2.4K
12:14 27.24 27.25 27.24 27.25 9.3K
12:15 27.25 27.25 27.25 27.25 0.3K
12:16 27.24 27.24 27.24 27.24 0.3K
12:17 27.24 27.24 27.24 27.24 0.7K
12:18 27.23 27.23 27.23 27.23 1.3K
12:19 27.23 27.23 27.23 27.23 9.1K
12:20 27.23 27.23 27.23 27.23 14.7K
12:22 27.23 27.23 27.23 27.23 0.9K
12:23 27.22 27.22 27.22 27.22 1.0K
12:24 27.22 27.22 27.21 27.21 1.0K
12:26 27.21 27.21 27.21 27.21 0.2K
12:27 27.20 27.21 27.20 27.21 2.0K
12:28 27.23 27.23 27.23 27.23 7.3K
12:29 27.23 27.24 27.23 27.24 39.7K
12:30 27.23 27.23 27.23 27.23 3.5K
12:31 27.23 27.23 27.21 27.21 12.5K
12:32 27.21 27.23 27.21 27.23 1.0K
12:33 27.23 27.23 27.23 27.23 0.7K
12:34 27.23 27.23 27.23 27.23 0.3K
12:35 27.24 27.24 27.24 27.24 7.5K
12:37 27.25 27.25 27.25 27.25 2.5K
12:38 27.24 27.24 27.24 27.24 6.1K
12:39 27.25 27.25 27.25 27.25 16.1K
12:40 27.25 27.25 27.25 27.25 1.8K
12:41 27.24 27.24 27.24 27.24 2.8K
12:43 27.24 27.24 27.24 27.24 3.0K
12:45 27.24 27.24 27.24 27.24 4.7K
12:46 27.24 27.24 27.24 27.24 4.9K
12:47 27.23 27.23 27.23 27.23 1.1K
12:48 27.23 27.24 27.23 27.24 1.6K
12:49 27.24 27.24 27.24 27.24 0.9K
12:51 27.24 27.24 27.23 27.23 10.1K
12:52 27.23 27.23 27.23 27.23 0.2K
12:53 27.24 27.24 27.24 27.24 0.8K
12:57 27.23 27.24 27.23 27.24 1.6K
12:58 27.24 27.24 27.23 27.23 0.9K
12:59 27.24 27.24 27.24 27.24 6.3K
13:00 27.24 27.24 27.24 27.24 1.4K
13:02 27.26 27.26 27.26 27.26 6.9K
13:03 27.26 27.26 27.26 27.26 0.7K
13:04 27.25 27.25 27.25 27.25 1.8K
13:05 27.25 27.25 27.25 27.25 4.1K
13:06 27.25 27.25 27.23 27.23 12.5K
13:07 27.24 27.25 27.24 27.25 2.1K
13:08 27.25 27.25 27.25 27.25 6.3K
13:09 27.25 27.25 27.25 27.25 0.5K
13:10 27.26 27.26 27.26 27.26 6.2K
13:11 27.26 27.26 27.26 27.26 1.3K
13:15 27.26 27.26 27.26 27.26 1.2K
13:17 27.25 27.25 27.25 27.25 0.1K
13:18 27.26 27.26 27.26 27.26 4.5K
13:20 27.27 27.27 27.27 27.27 0.3K
13:23 27.27 27.27 27.27 27.27 0.5K
13:24 27.27 27.27 27.27 27.27 1.0K
13:25 27.27 27.27 27.27 27.27 0.3K
13:26 27.27 27.27 27.27 27.27 4.9K
13:27 27.27 27.27 27.26 27.26 5.1K
13:28 27.26 27.26 27.25 27.25 9.5K
13:29 27.25 27.25 27.25 27.25 1.9K
13:30 27.26 27.26 27.26 27.26 0.1K
13:32 27.27 27.27 27.27 27.27 7.4K
13:35 27.28 27.28 27.27 27.27 2.3K
13:36 27.27 27.27 27.27 27.27 0.1K
13:37 27.27 27.27 27.27 27.27 1.7K
13:38 27.27 27.27 27.27 27.27 1.8K
13:41 27.27 27.27 27.27 27.27 0.2K
13:42 27.28 27.28 27.28 27.28 0.4K
13:43 27.27 27.27 27.27 27.27 0.4K
13:44 27.28 27.28 27.28 27.28 3.7K
13:47 27.28 27.29 27.28 27.29 1.1K
13:51 27.29 27.29 27.29 27.29 1.8K
13:52 27.28 27.28 27.28 27.28 0.8K
13:54 27.29 27.29 27.29 27.29 0.4K
13:55 27.29 27.29 27.29 27.29 2.0K
13:56 27.29 27.29 27.28 27.28 2.8K
13:57 27.27 27.28 27.27 27.28 1.3K
13:58 27.28 27.28 27.28 27.28 0.6K
14:00 27.28 27.29 27.28 27.29 2.0K
14:01 27.28 27.28 27.28 27.28 6.4K
14:02 27.28 27.28 27.28 27.28 1.4K
14:03 27.29 27.29 27.29 27.29 1.0K
14:04 27.29 27.29 27.28 27.28 1.2K
14:05 27.29 27.29 27.29 27.29 2.4K
14:09 27.29 27.29 27.29 27.29 12.3K
14:10 27.30 27.30 27.28 27.28 2.2K
14:12 27.29 27.29 27.29 27.29 1.6K
14:13 27.30 27.30 27.30 27.30 0.6K
14:14 27.29 27.29 27.29 27.29 0.7K
14:15 27.29 27.29 27.29 27.29 4.5K
14:16 27.29 27.29 27.28 27.29 2.6K
14:17 27.29 27.29 27.29 27.29 0.1K
14:18 27.29 27.29 27.29 27.29 0.8K
14:20 27.29 27.30 27.29 27.30 1.1K
14:21 27.30 27.30 27.30 27.30 0.6K
14:22 27.29 27.29 27.29 27.29 1.1K
14:23 27.28 27.29 27.28 27.29 4.0K
14:24 27.29 27.29 27.29 27.29 0.9K
14:27 27.29 27.29 27.27 27.28 20.9K
14:28 27.28 27.28 27.28 27.28 1.2K
14:29 27.29 27.29 27.29 27.29 2.1K
14:30 27.28 27.28 27.28 27.28 6.2K
14:31 27.28 27.28 27.28 27.28 2.1K
14:32 27.27 27.27 27.27 27.27 3.6K
14:33 27.28 27.28 27.27 27.27 0.9K
14:34 27.28 27.29 27.27 27.27 2.2K
14:35 27.28 27.28 27.28 27.28 8.6K
14:36 27.29 27.29 27.29 27.29 0.2K
14:37 27.29 27.29 27.28 27.29 3.1K
14:38 27.28 27.29 27.28 27.29 8.6K
14:39 27.29 27.29 27.29 27.29 1.4K
14:40 27.29 27.29 27.29 27.29 6.2K
14:41 27.29 27.29 27.29 27.29 0.6K
14:42 27.30 27.30 27.30 27.30 0.8K
14:43 27.29 27.29 27.28 27.28 1.0K
14:44 27.29 27.30 27.29 27.29 5.6K
14:45 27.28 27.28 27.28 27.28 3.7K
14:47 27.29 27.29 27.29 27.29 0.8K
14:48 27.30 27.30 27.30 27.30 0.3K
14:51 27.29 27.29 27.29 27.29 4.2K
14:52 27.30 27.30 27.29 27.29 5.4K
14:53 27.30 27.30 27.29 27.29 1.5K
14:54 27.29 27.30 27.29 27.30 2.9K
14:55 27.29 27.30 27.29 27.30 4.9K
14:56 27.29 27.29 27.29 27.29 5.5K
14:58 27.29 27.29 27.29 27.29 7.7K
14:59 27.30 27.30 27.30 27.30 1.9K
15:00 27.30 27.30 27.30 27.30 16.4K
15:01 27.30 27.30 27.30 27.30 3.4K
15:02 27.31 27.31 27.31 27.31 12.2K
15:03 27.31 27.31 27.31 27.31 5.8K
15:06 27.30 27.30 27.30 27.30 0.1K
15:07 27.31 27.31 27.31 27.31 2.7K
15:08 27.30 27.30 27.30 27.30 0.6K
15:09 27.29 27.30 27.29 27.30 1.0K
15:11 27.30 27.30 27.30 27.30 9.7K
15:12 27.30 27.30 27.30 27.30 2.9K
15:13 27.31 27.31 27.31 27.31 20.7K
15:14 27.30 27.30 27.30 27.30 3.2K
15:15 27.30 27.30 27.30 27.30 0.2K
15:16 27.29 27.30 27.29 27.30 1.0K
15:17 27.29 27.30 27.29 27.30 9.9K
15:19 27.30 27.30 27.30 27.30 1.2K
15:21 27.29 27.30 27.29 27.30 3.8K
15:22 27.30 27.30 27.30 27.30 58.9K
15:23 27.30 27.30 27.30 27.30 0.1K
15:25 27.29 27.29 27.29 27.29 2.2K
15:26 27.29 27.29 27.29 27.29 4.2K
15:27 27.30 27.30 27.29 27.29 0.6K
15:28 27.30 27.30 27.29 27.30 4.0K
15:30 27.30 27.30 27.29 27.29 4.4K
15:31 27.30 27.30 27.29 27.29 0.9K
15:32 27.29 27.30 27.29 27.30 2.0K
15:33 27.29 27.29 27.28 27.28 9.3K
15:34 27.30 27.30 27.30 27.30 0.9K
15:35 27.30 27.30 27.30 27.30 1.0K
15:36 27.30 27.30 27.30 27.30 0.5K
15:37 27.30 27.30 27.30 27.30 2.4K
15:38 27.29 27.29 27.29 27.29 0.3K
15:39 27.29 27.30 27.29 27.30 3.5K
15:40 27.29 27.29 27.29 27.29 9.2K
15:41 27.29 27.29 27.29 27.29 0.4K
15:43 27.29 27.29 27.29 27.29 0.9K
15:45 27.28 27.28 27.28 27.28 6.7K
15:46 27.28 27.28 27.28 27.28 1.1K
15:47 27.29 27.29 27.29 27.29 0.2K
15:49 27.28 27.28 27.28 27.28 5.8K
15:50 27.27 27.29 27.27 27.29 14.1K
15:51 27.29 27.29 27.29 27.29 0.4K
15:52 27.29 27.29 27.29 27.29 2.3K
15:53 27.29 27.29 27.29 27.29 0.9K
15:54 27.29 27.29 27.29 27.29 6.1K
15:55 27.30 27.30 27.29 27.29 2.0K
15:56 27.31 27.31 27.30 27.30 1.7K
15:57 27.30 27.31 27.30 27.31 2.9K
15:58 27.31 27.32 27.31 27.32 9.0K
15:59 27.32 27.33 27.32 27.32 22.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available