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 27.21 27.16 27.21 10.3K
09:31 27.16 27.16 27.16 27.16 5.0K
09:34 27.15 27.17 27.15 27.17 7.1K
09:39 27.16 27.16 27.16 27.16 7.5K
09:42 27.17 27.17 27.17 27.17 0.2K
09:44 27.19 27.21 27.19 27.21 3.9K
09:45 27.21 27.21 27.21 27.21 2.9K
09:48 27.21 27.21 27.19 27.19 2.2K
09:49 27.17 27.17 27.17 27.17 2.1K
09:50 27.18 27.18 27.18 27.18 1.7K
09:54 27.20 27.20 27.20 27.20 0.4K
09:55 27.20 27.21 27.20 27.21 1.3K
09:56 27.20 27.21 27.20 27.21 8.1K
09:58 27.20 27.20 27.20 27.20 1.3K
10:00 27.21 27.21 27.21 27.21 11.1K
10:01 27.21 27.21 27.21 27.21 2.1K
10:02 27.20 27.20 27.20 27.20 1.3K
10:04 27.19 27.19 27.18 27.19 3.3K
10:05 27.19 27.19 27.19 27.19 7.0K
10:07 27.21 27.21 27.21 27.20 1.5K
10:08 27.20 27.21 27.20 27.21 6.5K
10:10 27.22 27.22 27.22 27.22 0.5K
10:14 27.23 27.23 27.23 27.23 7.8K
10:15 27.23 27.23 27.23 27.23 1.4K
10:16 27.22 27.22 27.22 27.22 1.2K
10:17 27.23 27.23 27.23 27.23 0.5K
10:18 27.23 27.23 27.23 27.23 1.5K
10:19 27.21 27.21 27.21 27.21 1.2K
10:20 27.22 27.22 27.22 27.22 3.0K
10:21 27.23 27.23 27.23 27.23 0.2K
10:22 27.23 27.23 27.23 27.23 0.5K
10:23 27.23 27.23 27.23 27.23 2.7K
10:25 27.22 27.22 27.22 27.22 0.2K
10:26 27.22 27.22 27.22 27.22 1.2K
10:28 27.23 27.23 27.23 27.23 3.8K
10:29 27.22 27.22 27.22 27.22 2.3K
10:31 27.23 27.23 27.23 27.23 2.9K
10:32 27.22 27.23 27.22 27.23 0.4K
10:33 27.22 27.22 27.22 27.22 3.8K
10:34 27.22 27.22 27.22 27.22 1.0K
10:35 27.21 27.21 27.21 27.21 4.8K
10:36 27.22 27.22 27.22 27.22 7.1K
10:39 27.21 27.21 27.21 27.21 3.9K
10:40 27.21 27.21 27.21 27.21 1.1K
10:42 27.19 27.20 27.19 27.20 2.1K
10:45 27.18 27.20 27.18 27.19 7.5K
10:49 27.20 27.20 27.20 27.20 0.2K
10:50 27.21 27.21 27.21 27.21 4.9K
10:51 27.22 27.22 27.20 27.20 2.2K
10:52 27.19 27.19 27.19 27.19 0.9K
10:56 27.20 27.20 27.20 27.20 1.5K
10:57 27.19 27.19 27.18 27.18 5.8K
10:58 27.19 27.19 27.19 27.19 3.6K
11:00 27.18 27.18 27.18 27.18 0.7K
11:02 27.19 27.19 27.19 27.19 6.2K
11:04 27.18 27.18 27.18 27.18 0.6K
11:05 27.19 27.19 27.19 27.19 3.7K
11:07 27.20 27.20 27.20 27.20 0.1K
11:08 27.20 27.20 27.19 27.20 3.8K
11:10 27.20 27.20 27.20 27.20 0.3K
11:11 27.21 27.21 27.20 27.21 1.3K
11:12 27.21 27.22 27.21 27.22 3.7K
11:13 27.20 27.20 27.20 27.20 13.8K
11:14 27.21 27.22 27.21 27.22 6.3K
11:15 27.22 27.22 27.21 27.21 8.6K
11:16 27.20 27.20 27.20 27.20 2.6K
11:18 27.19 27.20 27.19 27.20 4.0K
11:19 27.20 27.20 27.20 27.20 1.1K
11:20 27.19 27.19 27.19 27.19 1.4K
11:22 27.18 27.19 27.18 27.19 0.9K
11:23 27.18 27.19 27.18 27.19 13.4K
11:24 27.18 27.18 27.18 27.18 0.3K
11:25 27.17 27.18 27.17 27.17 10.7K
11:27 27.17 27.17 27.17 27.17 7.5K
11:28 27.17 27.17 27.17 27.17 1.0K
11:29 27.16 27.16 27.16 27.16 9.6K
11:30 27.16 27.17 27.16 27.16 1.0K
11:31 27.15 27.15 27.15 27.15 12.8K
11:32 27.16 27.16 27.16 27.16 3.0K
11:33 27.15 27.15 27.14 27.14 0.3K
11:34 27.15 27.16 27.15 27.16 6.6K
11:35 27.16 27.16 27.16 27.16 0.7K
11:36 27.15 27.16 27.15 27.16 0.5K
11:37 27.16 27.16 27.16 27.16 0.6K
11:38 27.16 27.16 27.16 27.16 0.5K
11:39 27.16 27.16 27.16 27.16 0.8K
11:40 27.16 27.16 27.16 27.16 1.0K
11:41 27.17 27.17 27.17 27.17 0.1K
11:42 27.17 27.17 27.17 27.17 0.5K
11:43 27.17 27.17 27.17 27.17 0.9K
11:44 27.17 27.17 27.17 27.17 2.6K
11:45 27.17 27.18 27.17 27.18 1.2K
11:47 27.17 27.17 27.17 27.17 0.2K
11:48 27.17 27.17 27.17 27.17 2.3K
11:49 27.16 27.17 27.16 27.17 2.7K
11:54 27.17 27.17 27.17 27.17 0.3K
11:55 27.16 27.16 27.16 27.16 7.4K
11:56 27.17 27.17 27.17 27.17 0.2K
11:57 27.17 27.17 27.16 27.16 0.9K
11:58 27.16 27.16 27.16 27.16 6.8K
11:59 27.16 27.16 27.16 27.16 2.0K
12:00 27.16 27.16 27.16 27.16 6.7K
12:01 27.17 27.17 27.17 27.17 4.1K
12:02 27.17 27.19 27.17 27.19 10.5K
12:03 27.19 27.19 27.19 27.19 2.9K
12:07 27.17 27.18 27.17 27.18 12.7K
12:08 27.17 27.17 27.17 27.17 0.2K
12:09 27.17 27.17 27.16 27.16 16.4K
12:10 27.17 27.18 27.17 27.18 8.4K
12:11 27.19 27.19 27.18 27.18 0.6K
12:12 27.19 27.19 27.19 27.19 7.1K
12:13 27.18 27.18 27.18 27.18 0.1K
12:14 27.19 27.19 27.19 27.19 0.7K
12:15 27.19 27.19 27.19 27.19 0.4K
12:16 27.19 27.19 27.19 27.19 0.5K
12:17 27.20 27.20 27.20 27.20 0.2K
12:19 27.20 27.20 27.19 27.19 5.0K
12:21 27.19 27.19 27.19 27.19 3.7K
12:23 27.18 27.19 27.18 27.19 19.6K
12:24 27.18 27.19 27.18 27.19 9.3K
12:26 27.19 27.19 27.19 27.19 0.1K
12:27 27.19 27.19 27.19 27.19 0.9K
12:28 27.19 27.19 27.18 27.19 8.5K
12:30 27.19 27.19 27.19 27.19 0.1K
12:31 27.18 27.18 27.18 27.18 0.2K
12:32 27.19 27.19 27.19 27.19 0.4K
12:33 27.19 27.19 27.19 27.19 1.4K
12:34 27.19 27.20 27.19 27.20 28.5K
12:36 27.19 27.19 27.19 27.19 5.0K
12:37 27.19 27.19 27.19 27.19 0.1K
12:38 27.18 27.20 27.18 27.20 2.7K
12:41 27.18 27.18 27.18 27.18 0.2K
12:43 27.17 27.17 27.17 27.17 2.4K
12:44 27.18 27.18 27.16 27.16 7.5K
12:45 27.17 27.17 27.17 27.17 0.8K
12:46 27.18 27.18 27.18 27.18 2.6K
12:47 27.18 27.18 27.17 27.17 4.9K
12:48 27.18 27.18 27.18 27.18 1.6K
12:49 27.16 27.16 27.16 27.16 6.6K
12:50 27.17 27.17 27.17 27.17 4.9K
12:51 27.18 27.18 27.18 27.18 2.4K
12:52 27.17 27.17 27.17 27.17 7.5K
12:54 27.16 27.16 27.16 27.16 15.1K
12:57 27.16 27.16 27.16 27.16 0.5K
12:58 27.15 27.15 27.14 27.14 4.6K
12:59 27.13 27.13 27.13 27.13 0.2K
13:02 27.15 27.16 27.15 27.16 1.6K
13:03 27.16 27.16 27.16 27.16 0.2K
13:04 27.17 27.17 27.16 27.16 5.5K
13:05 27.14 27.14 27.14 27.14 0.3K
13:07 27.14 27.15 27.14 27.15 10.2K
13:08 27.15 27.15 27.14 27.15 1.1K
13:10 27.15 27.15 27.15 27.15 4.9K
13:11 27.14 27.14 27.14 27.14 1.8K
13:12 27.13 27.13 27.13 27.13 18.6K
13:13 27.15 27.15 27.15 27.15 1.1K
13:14 27.14 27.14 27.14 27.14 0.6K
13:16 27.13 27.13 27.13 27.13 5.4K
13:18 27.13 27.13 27.12 27.12 7.8K
13:20 27.12 27.12 27.12 27.12 0.7K
13:21 27.11 27.11 27.11 27.11 1.6K
13:22 27.10 27.10 27.10 27.10 0.1K
13:23 27.10 27.10 27.10 27.10 1.6K
13:24 27.11 27.11 27.11 27.11 2.0K
13:25 27.10 27.10 27.10 27.10 3.2K
13:26 27.10 27.10 27.09 27.09 7.5K
13:29 27.08 27.08 27.08 27.08 2.0K
13:30 27.08 27.08 27.07 27.08 5.2K
13:31 27.09 27.09 27.09 27.09 8.0K
13:32 27.09 27.10 27.09 27.10 1.9K
13:33 27.10 27.10 27.10 27.10 2.4K
13:34 27.10 27.10 27.10 27.10 1.9K
13:37 27.11 27.11 27.11 27.11 0.5K
13:38 27.12 27.12 27.12 27.12 4.8K
13:39 27.10 27.10 27.10 27.10 13.0K
13:40 27.10 27.10 27.10 27.10 2.7K
13:41 27.10 27.11 27.10 27.11 9.9K
13:43 27.11 27.11 27.10 27.10 1.5K
13:44 27.10 27.10 27.08 27.08 2.4K
13:45 27.08 27.08 27.08 27.08 2.6K
13:46 27.07 27.07 27.07 27.07 3.8K
13:47 27.07 27.07 27.07 27.07 2.7K
13:48 27.06 27.06 27.06 27.06 0.8K
13:49 27.05 27.05 27.05 27.05 1.5K
13:50 27.06 27.06 27.05 27.05 3.5K
13:51 27.04 27.04 27.04 27.04 0.5K
13:53 27.05 27.05 27.05 27.05 0.2K
13:54 27.06 27.06 27.06 27.06 1.2K
13:56 27.06 27.08 27.06 27.08 2.9K
13:59 27.06 27.06 27.06 27.06 0.9K
14:00 27.05 27.05 27.03 27.03 25.4K
14:01 27.04 27.04 27.04 27.04 4.1K
14:02 27.03 27.04 27.03 27.04 1.8K
14:03 27.03 27.03 27.03 27.03 1.0K
14:05 27.04 27.04 27.04 27.04 0.7K
14:07 27.04 27.04 27.04 27.04 1.4K
14:08 27.05 27.05 27.04 27.04 19.4K
14:09 27.03 27.03 27.03 27.03 0.3K
14:10 27.05 27.05 27.05 27.04 5.4K
14:11 27.05 27.05 27.05 27.05 0.6K
14:12 27.05 27.05 27.05 27.05 3.8K
14:13 27.03 27.03 27.03 27.03 3.0K
14:15 27.04 27.04 27.04 27.04 0.6K
14:16 27.03 27.03 27.03 27.03 0.4K
14:17 27.03 27.04 27.03 27.04 6.6K
14:18 27.03 27.03 27.03 27.03 2.3K
14:20 27.03 27.03 27.03 27.03 0.7K
14:23 27.03 27.03 27.03 27.03 6.8K
14:24 27.04 27.04 27.04 27.04 4.4K
14:25 27.03 27.03 27.03 27.03 8.3K
14:26 27.03 27.03 27.03 27.03 2.1K
14:27 27.02 27.02 27.02 27.02 0.2K
14:28 27.02 27.02 27.02 27.02 9.0K
14:29 27.03 27.03 27.03 27.03 4.4K
14:30 27.04 27.04 27.04 27.04 4.8K
14:31 27.04 27.04 27.04 27.04 1.6K
14:32 27.03 27.03 27.03 27.03 9.9K
14:34 27.04 27.04 27.04 27.03 0.4K
14:35 27.05 27.05 27.05 27.05 0.7K
14:36 27.04 27.05 27.04 27.04 6.7K
14:38 27.03 27.04 27.03 27.04 15.7K
14:39 27.03 27.03 27.03 27.03 2.7K
14:40 27.02 27.02 27.02 27.02 1.6K
14:41 27.02 27.02 27.02 27.01 3.8K
14:43 27.02 27.03 27.02 27.03 13.9K
14:44 27.02 27.02 27.01 27.01 2.9K
14:45 27.02 27.03 27.02 27.03 2.4K
14:46 27.03 27.03 27.03 27.03 0.4K
14:47 27.04 27.04 27.03 27.03 14.5K
14:48 27.01 27.02 27.01 27.02 15.9K
14:49 27.03 27.03 27.03 27.03 0.5K
14:50 27.03 27.03 27.03 27.03 1.6K
14:51 27.02 27.02 27.02 27.02 1.1K
14:52 27.01 27.02 27.01 27.02 6.5K
14:53 27.02 27.02 27.01 27.01 4.1K
14:54 27.02 27.02 27.01 27.02 12.8K
14:55 27.03 27.03 27.03 27.03 3.2K
14:56 27.02 27.04 27.02 27.04 6.2K
14:58 27.04 27.04 27.04 27.04 0.6K
14:59 27.05 27.05 27.04 27.04 2.3K
15:00 27.05 27.05 27.05 27.05 4.5K
15:01 27.05 27.05 27.05 27.05 1.9K
15:02 27.04 27.04 27.04 27.04 5.3K
15:03 27.05 27.05 27.03 27.03 13.8K
15:04 27.03 27.03 27.03 27.03 1.6K
15:05 27.02 27.02 27.01 27.01 7.9K
15:06 27.01 27.03 27.01 27.03 5.5K
15:07 27.02 27.03 27.02 27.03 2.6K
15:10 27.02 27.03 27.02 27.03 6.6K
15:11 27.03 27.05 27.03 27.05 11.8K
15:12 27.05 27.05 27.05 27.05 3.4K
15:13 27.04 27.05 27.04 27.04 6.6K
15:14 27.04 27.04 27.04 27.04 0.9K
15:15 27.04 27.05 27.03 27.05 49.7K
15:16 27.05 27.05 27.04 27.04 5.5K
15:17 27.05 27.05 27.04 27.04 2.9K
15:18 27.04 27.04 27.03 27.04 0.8K
15:19 27.04 27.04 27.04 27.04 1.6K
15:20 27.03 27.04 27.03 27.03 2.5K
15:21 27.04 27.05 27.03 27.05 7.9K
15:22 27.05 27.05 27.04 27.04 1.5K
15:23 27.06 27.06 27.06 27.06 3.6K
15:24 27.06 27.06 27.06 27.06 5.6K
15:25 27.05 27.06 27.05 27.06 0.9K
15:26 27.06 27.06 27.06 27.06 4.5K
15:27 27.05 27.05 27.05 27.05 7.7K
15:29 27.05 27.06 27.05 27.05 6.2K
15:30 27.05 27.05 27.05 27.05 1.6K
15:31 27.05 27.05 27.04 27.04 12.5K
15:32 27.04 27.05 27.04 27.05 4.3K
15:33 27.04 27.05 27.04 27.04 3.9K
15:34 27.05 27.05 27.05 27.05 0.3K
15:35 27.05 27.06 27.05 27.06 7.9K
15:36 27.05 27.06 27.05 27.06 3.7K
15:37 27.06 27.06 27.06 27.06 1.0K
15:38 27.06 27.06 27.05 27.06 1.3K
15:39 27.05 27.05 27.05 27.05 10.3K
15:40 27.04 27.04 27.03 27.04 4.3K
15:41 27.03 27.03 27.03 27.03 7.3K
15:42 27.03 27.03 27.02 27.02 0.7K
15:43 27.02 27.03 27.02 27.03 5.1K
15:44 27.03 27.04 27.03 27.04 15.1K
15:45 27.03 27.04 27.03 27.04 3.3K
15:46 27.04 27.04 27.04 27.04 0.4K
15:47 27.05 27.05 27.05 27.05 1.9K
15:48 27.05 27.05 27.05 27.05 1.3K
15:49 27.05 27.05 27.05 27.05 3.0K
15:50 27.04 27.06 27.04 27.06 18.9K
15:51 27.05 27.05 27.05 27.05 3.9K
15:52 27.05 27.05 27.04 27.04 5.9K
15:53 27.04 27.05 27.04 27.04 16.4K
15:54 27.04 27.04 27.03 27.03 15.2K
15:55 27.02 27.05 27.02 27.04 33.1K
15:56 27.05 27.05 27.05 27.05 1.8K
15:57 27.05 27.05 27.04 27.04 1.2K
15:58 27.03 27.04 27.03 27.04 7.7K
15:59 27.03 27.03 27.02 27.03 20.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available