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 27.14 27.18 27.14 27.18 22.2K
09:31 27.18 27.18 27.18 27.18 3.7K
09:32 27.22 27.22 27.20 27.20 3.7K
09:34 27.19 27.19 27.19 27.19 1.5K
09:35 27.22 27.22 27.21 27.21 3.2K
09:36 27.23 27.23 27.23 27.22 0.6K
09:37 27.23 27.23 27.22 27.22 4.1K
09:38 27.23 27.23 27.23 27.23 1.1K
09:40 27.21 27.21 27.21 27.21 0.1K
09:41 27.23 27.23 27.23 27.23 1.3K
09:42 27.23 27.23 27.23 27.23 0.9K
09:44 27.21 27.21 27.21 27.21 3.8K
09:45 27.22 27.22 27.21 27.21 2.7K
09:46 27.21 27.22 27.21 27.22 0.6K
09:48 27.19 27.19 27.19 27.19 1.0K
09:49 27.18 27.18 27.18 27.18 1.5K
09:50 27.17 27.18 27.17 27.18 3.4K
09:51 27.19 27.19 27.19 27.19 0.2K
09:52 27.17 27.19 27.17 27.19 2.7K
09:53 27.18 27.18 27.18 27.18 0.3K
09:55 27.16 27.16 27.14 27.14 0.9K
09:57 27.14 27.14 27.14 27.14 0.4K
09:59 27.12 27.12 27.12 27.12 0.3K
10:00 27.12 27.15 27.12 27.14 5.0K
10:01 27.15 27.15 27.15 27.15 0.4K
10:02 27.14 27.15 27.14 27.14 18.8K
10:03 27.16 27.17 27.16 27.17 1.1K
10:04 27.15 27.15 27.15 27.15 5.8K
10:05 27.17 27.17 27.17 27.17 0.9K
10:06 27.17 27.17 27.17 27.17 0.6K
10:07 27.19 27.19 27.19 27.19 2.9K
10:08 27.17 27.17 27.17 27.17 0.7K
10:09 27.18 27.18 27.18 27.18 1.6K
10:11 27.16 27.16 27.16 27.16 0.8K
10:12 27.18 27.18 27.17 27.17 7.3K
10:14 27.18 27.18 27.17 27.17 1.7K
10:15 27.18 27.18 27.18 27.18 5.3K
10:17 27.18 27.18 27.18 27.18 3.5K
10:20 27.18 27.18 27.17 27.17 2.2K
10:21 27.17 27.18 27.17 27.18 1.7K
10:22 27.18 27.20 27.18 27.18 3.2K
10:24 27.20 27.20 27.19 27.19 2.6K
10:25 27.19 27.20 27.19 27.20 4.1K
10:26 27.18 27.18 27.18 27.18 0.8K
10:27 27.17 27.17 27.17 27.17 1.2K
10:29 27.16 27.16 27.16 27.16 0.5K
10:30 27.17 27.17 27.17 27.17 2.3K
10:31 27.16 27.16 27.16 27.16 1.4K
10:32 27.16 27.16 27.16 27.16 1.6K
10:33 27.17 27.17 27.17 27.17 0.7K
10:35 27.18 27.18 27.18 27.18 0.4K
10:36 27.17 27.17 27.16 27.16 2.3K
10:37 27.17 27.19 27.17 27.19 2.1K
10:39 27.19 27.19 27.19 27.19 2.3K
10:40 27.20 27.20 27.20 27.20 3.9K
10:41 27.20 27.21 27.20 27.21 4.3K
10:42 27.21 27.21 27.21 27.21 0.4K
10:43 27.18 27.18 27.18 27.18 0.3K
10:45 27.18 27.18 27.17 27.17 5.7K
10:47 27.16 27.16 27.16 27.16 0.9K
10:48 27.15 27.15 27.15 27.15 1.3K
10:49 27.16 27.17 27.15 27.17 10.6K
10:51 27.17 27.18 27.17 27.18 1.1K
10:52 27.18 27.19 27.18 27.18 6.7K
10:53 27.19 27.20 27.19 27.20 2.5K
10:54 27.21 27.21 27.20 27.20 9.5K
10:55 27.20 27.21 27.20 27.21 1.4K
10:58 27.21 27.21 27.21 27.21 2.9K
10:59 27.23 27.23 27.23 27.22 4.4K
11:00 27.22 27.22 27.22 27.22 0.8K
11:02 27.21 27.21 27.21 27.21 5.1K
11:03 27.23 27.23 27.23 27.23 1.9K
11:05 27.24 27.24 27.24 27.23 5.4K
11:06 27.24 27.24 27.23 27.23 0.6K
11:07 27.23 27.23 27.23 27.23 0.7K
11:10 27.23 27.23 27.22 27.22 4.3K
11:12 27.22 27.22 27.22 27.22 0.4K
11:13 27.23 27.23 27.23 27.23 4.1K
11:14 27.23 27.23 27.22 27.22 3.1K
11:15 27.23 27.23 27.23 27.23 0.6K
11:16 27.24 27.25 27.24 27.24 9.4K
11:18 27.23 27.24 27.23 27.24 0.8K
11:19 27.24 27.24 27.24 27.24 0.6K
11:20 27.25 27.25 27.25 27.25 2.0K
11:21 27.24 27.24 27.24 27.24 1.2K
11:22 27.25 27.26 27.25 27.26 19.8K
11:23 27.24 27.24 27.24 27.24 3.7K
11:24 27.25 27.25 27.25 27.25 0.1K
11:25 27.25 27.25 27.25 27.25 0.1K
11:26 27.25 27.25 27.23 27.23 4.7K
11:27 27.24 27.24 27.24 27.24 0.4K
11:28 27.24 27.24 27.24 27.24 1.4K
11:29 27.26 27.26 27.26 27.26 4.2K
11:30 27.28 27.28 27.27 27.27 3.5K
11:32 27.27 27.28 27.27 27.27 8.7K
11:34 27.27 27.28 27.26 27.28 5.6K
11:35 27.27 27.27 27.27 27.27 1.1K
11:36 27.26 27.26 27.26 27.26 2.9K
11:40 27.26 27.27 27.26 27.27 2.6K
11:42 27.26 27.28 27.26 27.28 4.4K
11:44 27.28 27.28 27.28 27.28 0.1K
11:45 27.28 27.28 27.28 27.28 2.7K
11:46 27.28 27.28 27.28 27.28 3.4K
11:47 27.28 27.29 27.28 27.29 7.3K
11:49 27.28 27.28 27.28 27.28 17.3K
11:51 27.30 27.30 27.30 27.30 3.6K
11:52 27.31 27.31 27.31 27.31 6.0K
11:53 27.31 27.31 27.30 27.30 2.0K
11:55 27.30 27.30 27.29 27.29 8.7K
11:57 27.28 27.28 27.27 27.27 1.8K
11:58 27.28 27.28 27.28 27.28 7.9K
12:01 27.27 27.27 27.27 27.27 0.4K
12:03 27.28 27.29 27.28 27.29 11.4K
12:04 27.27 27.28 27.27 27.28 13.4K
12:05 27.28 27.28 27.28 27.28 0.4K
12:06 27.27 27.28 27.27 27.28 0.7K
12:07 27.29 27.29 27.28 27.28 2.5K
12:08 27.29 27.29 27.28 27.28 3.4K
12:09 27.29 27.29 27.29 27.29 2.6K
12:10 27.28 27.30 27.28 27.29 9.6K
12:11 27.30 27.30 27.30 27.30 12.6K
12:13 27.29 27.29 27.29 27.29 2.6K
12:16 27.29 27.29 27.29 27.29 2.5K
12:17 27.30 27.30 27.30 27.30 1.1K
12:18 27.30 27.30 27.30 27.30 0.2K
12:19 27.29 27.30 27.29 27.30 14.0K
12:21 27.29 27.30 27.29 27.30 9.6K
12:22 27.29 27.30 27.29 27.30 31.8K
12:25 27.29 27.29 27.29 27.29 0.5K
12:26 27.27 27.27 27.27 27.27 1.3K
12:29 27.25 27.25 27.25 27.25 3.6K
12:30 27.25 27.25 27.25 27.25 6.3K
12:31 27.26 27.26 27.26 27.26 7.8K
12:32 27.28 27.28 27.28 27.28 3.2K
12:33 27.26 27.26 27.26 27.26 2.4K
12:34 27.26 27.27 27.26 27.27 14.7K
12:35 27.28 27.28 27.28 27.28 13.0K
12:36 27.27 27.27 27.26 27.26 1.1K
12:37 27.26 27.26 27.25 27.25 2.4K
12:38 27.26 27.26 27.26 27.26 0.4K
12:39 27.25 27.25 27.25 27.25 2.2K
12:40 27.24 27.24 27.24 27.24 0.3K
12:43 27.25 27.25 27.25 27.25 1.8K
12:44 27.24 27.24 27.24 27.24 1.2K
12:45 27.24 27.24 27.24 27.24 0.6K
12:46 27.25 27.25 27.25 27.25 0.1K
12:47 27.24 27.24 27.24 27.24 0.9K
12:49 27.23 27.23 27.23 27.23 0.1K
12:51 27.23 27.23 27.23 27.23 3.6K
12:52 27.25 27.25 27.25 27.25 1.3K
12:53 27.25 27.26 27.25 27.26 6.5K
12:54 27.27 27.27 27.27 27.27 1.0K
12:55 27.26 27.26 27.26 27.26 0.2K
12:57 27.28 27.28 27.27 27.27 7.7K
12:58 27.26 27.27 27.26 27.27 10.4K
12:59 27.26 27.26 27.26 27.26 6.0K
13:00 27.25 27.25 27.25 27.25 7.8K
13:01 27.25 27.25 27.25 27.25 0.2K
13:02 27.26 27.26 27.26 27.26 7.3K
13:06 27.25 27.25 27.25 27.25 0.3K
13:07 27.24 27.24 27.23 27.23 9.4K
13:11 27.21 27.21 27.21 27.21 4.2K
13:12 27.21 27.21 27.21 27.21 5.7K
13:13 27.22 27.23 27.22 27.23 0.9K
13:14 27.22 27.22 27.22 27.22 0.8K
13:15 27.21 27.21 27.21 27.21 1.2K
13:16 27.20 27.20 27.19 27.19 3.7K
13:17 27.19 27.20 27.19 27.20 4.9K
13:20 27.21 27.21 27.20 27.20 5.6K
13:21 27.22 27.23 27.22 27.22 1.6K
13:23 27.21 27.21 27.21 27.21 1.6K
13:25 27.20 27.20 27.20 27.20 1.8K
13:26 27.21 27.21 27.19 27.19 8.0K
13:27 27.21 27.21 27.21 27.20 1.9K
13:28 27.19 27.19 27.19 27.19 0.9K
13:29 27.18 27.18 27.18 27.18 4.3K
13:31 27.19 27.20 27.19 27.20 2.2K
13:34 27.19 27.19 27.18 27.18 1.1K
13:35 27.19 27.19 27.19 27.19 0.1K
13:36 27.18 27.19 27.18 27.19 14.4K
13:37 27.19 27.19 27.19 27.19 1.2K
13:38 27.19 27.19 27.18 27.18 1.1K
13:39 27.18 27.18 27.18 27.18 0.1K
13:41 27.19 27.19 27.19 27.19 6.0K
13:42 27.19 27.19 27.19 27.19 26.1K
13:43 27.19 27.19 27.18 27.19 2.3K
13:45 27.19 27.19 27.18 27.18 2.6K
13:46 27.18 27.18 27.17 27.18 7.5K
13:47 27.18 27.18 27.17 27.17 3.9K
13:50 27.18 27.18 27.18 27.18 7.5K
13:51 27.20 27.20 27.19 27.20 6.3K
13:52 27.21 27.21 27.21 27.21 1.7K
13:53 27.21 27.21 27.21 27.21 6.8K
13:54 27.20 27.20 27.20 27.20 6.1K
13:56 27.19 27.19 27.19 27.19 7.3K
13:57 27.20 27.20 27.20 27.20 0.8K
13:58 27.20 27.20 27.20 27.20 1.2K
14:00 27.20 27.20 27.20 27.20 0.6K
14:01 27.20 27.21 27.20 27.20 7.2K
14:02 27.21 27.21 27.21 27.20 6.1K
14:03 27.20 27.20 27.20 27.20 4.4K
14:04 27.19 27.19 27.17 27.18 15.6K
14:05 27.19 27.19 27.18 27.18 10.1K
14:07 27.16 27.16 27.16 27.16 1.8K
14:08 27.16 27.16 27.16 27.16 1.0K
14:10 27.16 27.16 27.16 27.16 2.5K
14:12 27.17 27.18 27.17 27.18 3.3K
14:13 27.17 27.17 27.17 27.17 2.6K
14:15 27.15 27.15 27.14 27.15 8.4K
14:16 27.14 27.14 27.14 27.14 16.1K
14:18 27.14 27.15 27.14 27.15 1.5K
14:19 27.16 27.16 27.16 27.16 1.2K
14:20 27.16 27.16 27.15 27.15 3.0K
14:21 27.14 27.14 27.14 27.14 3.6K
14:22 27.14 27.14 27.12 27.12 2.5K
14:23 27.14 27.14 27.14 27.14 4.9K
14:26 27.13 27.13 27.13 27.13 1.4K
14:27 27.10 27.10 27.10 27.10 0.3K
14:28 27.10 27.10 27.10 27.10 1.6K
14:30 27.11 27.11 27.11 27.11 1.6K
14:31 27.10 27.11 27.09 27.10 16.1K
14:32 27.10 27.10 27.08 27.08 11.0K
14:33 27.07 27.08 27.07 27.07 2.7K
14:34 27.06 27.09 27.06 27.09 3.1K
14:37 27.07 27.07 27.07 27.07 1.0K
14:38 27.05 27.06 27.05 27.06 1.0K
14:39 27.06 27.07 27.06 27.07 2.8K
14:40 27.07 27.07 27.07 27.07 6.9K
14:41 27.08 27.08 27.08 27.08 3.3K
14:42 27.06 27.06 27.06 27.06 2.5K
14:44 27.07 27.07 27.07 27.07 1.2K
14:45 27.07 27.10 27.07 27.10 22.6K
14:46 27.08 27.08 27.08 27.08 1.0K
14:47 27.09 27.09 27.09 27.09 5.0K
14:48 27.08 27.08 27.08 27.08 0.8K
14:49 27.08 27.08 27.08 27.08 0.7K
14:50 27.08 27.08 27.08 27.08 6.4K
14:51 27.08 27.10 27.08 27.09 2.4K
14:53 27.10 27.10 27.10 27.10 24.1K
14:54 27.10 27.10 27.09 27.11 2.7K
14:55 27.11 27.11 27.10 27.10 2.9K
14:56 27.09 27.09 27.08 27.08 1.8K
14:57 27.08 27.08 27.08 27.08 10.2K
15:00 27.11 27.11 27.10 27.10 16.9K
15:01 27.09 27.09 27.08 27.08 3.7K
15:02 27.08 27.08 27.08 27.08 0.3K
15:03 27.08 27.11 27.08 27.11 6.7K
15:04 27.10 27.10 27.09 27.09 10.2K
15:05 27.08 27.10 27.08 27.10 0.6K
15:06 27.09 27.10 27.09 27.10 7.4K
15:07 27.10 27.11 27.10 27.11 15.8K
15:08 27.11 27.11 27.10 27.11 62.2K
15:09 27.11 27.13 27.11 27.12 7.3K
15:10 27.12 27.12 27.12 27.12 2.1K
15:11 27.11 27.11 27.11 27.11 4.4K
15:12 27.11 27.11 27.10 27.10 8.8K
15:13 27.11 27.11 27.11 27.11 1.4K
15:14 27.11 27.13 27.11 27.12 5.6K
15:15 27.12 27.12 27.11 27.11 7.8K
15:17 27.11 27.11 27.09 27.09 1.6K
15:18 27.09 27.10 27.09 27.10 7.3K
15:19 27.09 27.09 27.08 27.08 9.3K
15:20 27.10 27.10 27.09 27.10 12.8K
15:21 27.10 27.10 27.10 27.10 13.9K
15:22 27.10 27.10 27.09 27.09 2.0K
15:23 27.09 27.09 27.09 27.09 4.9K
15:24 27.08 27.08 27.08 27.08 1.3K
15:25 27.08 27.08 27.07 27.07 8.3K
15:26 27.07 27.07 27.07 27.07 1.0K
15:27 27.06 27.06 27.06 27.06 4.4K
15:30 27.07 27.08 27.07 27.08 6.7K
15:31 27.08 27.08 27.08 27.08 4.5K
15:32 27.08 27.08 27.07 27.07 2.1K
15:33 27.06 27.06 27.06 27.06 1.1K
15:34 27.07 27.07 27.07 27.07 3.2K
15:35 27.07 27.08 27.07 27.08 3.5K
15:36 27.07 27.09 27.07 27.09 3.5K
15:37 27.09 27.10 27.08 27.09 9.4K
15:38 27.09 27.09 27.09 27.09 3.7K
15:40 27.09 27.09 27.09 27.09 5.3K
15:41 27.08 27.09 27.08 27.08 7.5K
15:42 27.07 27.07 27.07 27.07 1.0K
15:44 27.06 27.06 27.06 27.06 3.0K
15:45 27.06 27.06 27.06 27.06 0.6K
15:46 27.04 27.04 27.04 27.04 5.0K
15:47 27.05 27.06 27.05 27.05 12.0K
15:48 27.05 27.06 27.05 27.06 1.5K
15:49 27.08 27.08 27.08 27.08 9.6K
15:51 27.07 27.07 27.06 27.06 4.2K
15:52 27.07 27.07 27.05 27.05 2.5K
15:53 27.06 27.06 27.06 27.06 0.9K
15:54 27.05 27.05 27.05 27.05 4.4K
15:55 27.05 27.05 27.04 27.04 27.7K
15:56 27.05 27.06 27.05 27.06 9.5K
15:57 27.06 27.06 27.06 27.06 1.5K
15:58 27.05 27.07 27.05 27.07 6.5K
15:59 27.08 27.09 27.08 27.09 22.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available