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 27.06 27.06 27.04 27.04 19.2K
09:31 27.05 27.05 27.05 27.05 0.4K
09:32 27.05 27.05 27.05 27.05 3.1K
09:34 27.06 27.06 27.06 27.06 0.5K
09:36 27.09 27.09 27.09 27.09 1.9K
09:37 27.09 27.09 27.09 27.09 0.8K
09:38 27.09 27.10 27.09 27.10 1.2K
09:40 27.09 27.09 27.09 27.09 0.5K
09:41 27.07 27.07 27.07 27.07 7.4K
09:45 27.08 27.08 27.08 27.08 2.5K
09:47 27.10 27.10 27.10 27.10 0.2K
09:48 27.08 27.08 27.08 27.08 0.1K
09:49 27.11 27.11 27.09 27.09 3.0K
09:51 27.10 27.10 27.10 27.10 0.5K
09:52 27.11 27.12 27.11 27.12 3.1K
09:53 27.12 27.12 27.12 27.12 1.1K
09:54 27.13 27.14 27.13 27.14 7.1K
09:55 27.14 27.14 27.14 27.14 0.5K
09:59 27.13 27.13 27.13 27.13 2.1K
10:00 27.13 27.13 27.12 27.12 1.9K
10:01 27.13 27.13 27.13 27.12 3.8K
10:02 27.14 27.14 27.14 27.14 0.9K
10:03 27.14 27.14 27.14 27.14 0.8K
10:04 27.15 27.15 27.15 27.15 3.9K
10:06 27.15 27.15 27.14 27.14 2.1K
10:07 27.13 27.13 27.13 27.13 3.4K
10:09 27.15 27.15 27.15 27.15 0.2K
10:11 27.13 27.13 27.13 27.13 1.2K
10:12 27.14 27.14 27.14 27.14 6.7K
10:13 27.15 27.15 27.15 27.14 2.3K
10:14 27.16 27.16 27.16 27.16 0.1K
10:15 27.15 27.15 27.15 27.15 0.4K
10:17 27.16 27.16 27.16 27.16 1.9K
10:18 27.17 27.17 27.17 27.17 0.8K
10:19 27.17 27.17 27.17 27.17 1.4K
10:20 27.18 27.18 27.18 27.18 3.7K
10:21 27.17 27.17 27.17 27.17 1.4K
10:23 27.18 27.18 27.18 27.18 0.6K
10:24 27.18 27.19 27.18 27.19 6.1K
10:25 27.20 27.20 27.19 27.19 2.6K
10:26 27.20 27.20 27.19 27.19 7.4K
10:29 27.19 27.19 27.18 27.18 1.9K
10:30 27.19 27.19 27.19 27.19 0.6K
10:33 27.20 27.20 27.20 27.19 1.0K
10:34 27.19 27.19 27.19 27.18 5.0K
10:35 27.19 27.20 27.19 27.19 17.6K
10:36 27.20 27.20 27.20 27.20 1.6K
10:37 27.19 27.19 27.19 27.19 3.0K
10:38 27.19 27.20 27.19 27.20 9.6K
10:39 27.20 27.20 27.20 27.20 5.7K
10:40 27.19 27.20 27.19 27.20 0.5K
10:41 27.19 27.19 27.19 27.19 3.2K
10:42 27.20 27.20 27.19 27.19 8.9K
10:44 27.18 27.19 27.18 27.19 6.2K
10:46 27.20 27.20 27.20 27.20 1.3K
10:48 27.19 27.19 27.19 27.19 0.2K
10:49 27.18 27.18 27.18 27.18 2.5K
10:51 27.19 27.19 27.19 27.19 10.7K
10:52 27.17 27.17 27.17 27.17 0.5K
10:53 27.18 27.18 27.18 27.18 10.5K
10:54 27.18 27.19 27.18 27.19 0.7K
10:55 27.18 27.19 27.17 27.17 5.3K
10:56 27.17 27.18 27.17 27.18 6.1K
10:57 27.19 27.19 27.19 27.19 0.4K
11:02 27.19 27.19 27.19 27.19 0.3K
11:03 27.19 27.19 27.19 27.19 0.3K
11:04 27.19 27.20 27.19 27.20 0.5K
11:06 27.19 27.19 27.19 27.19 0.1K
11:07 27.18 27.18 27.18 27.18 1.1K
11:08 27.18 27.18 27.18 27.18 13.3K
11:09 27.18 27.18 27.18 27.18 10.0K
11:10 27.18 27.18 27.18 27.18 1.1K
11:14 27.17 27.17 27.17 27.17 2.9K
11:17 27.18 27.18 27.18 27.18 0.8K
11:19 27.18 27.18 27.17 27.17 4.1K
11:21 27.17 27.17 27.17 27.17 0.3K
11:22 27.17 27.17 27.17 27.17 1.0K
11:24 27.18 27.18 27.18 27.18 0.4K
11:25 27.17 27.17 27.17 27.17 1.9K
11:30 27.18 27.18 27.18 27.18 0.5K
11:31 27.18 27.18 27.18 27.18 0.2K
11:32 27.18 27.18 27.17 27.17 1.2K
11:33 27.17 27.17 27.17 27.17 3.6K
11:34 27.17 27.18 27.17 27.18 16.4K
11:35 27.17 27.17 27.17 27.17 6.9K
11:37 27.16 27.17 27.16 27.17 8.6K
11:40 27.16 27.17 27.15 27.15 7.9K
11:42 27.16 27.16 27.16 27.16 1.0K
11:43 27.16 27.16 27.16 27.16 0.7K
11:45 27.17 27.17 27.17 27.17 1.3K
11:46 27.17 27.17 27.17 27.17 2.7K
11:47 27.17 27.17 27.16 27.16 2.7K
11:48 27.17 27.17 27.17 27.17 0.3K
11:49 27.17 27.17 27.16 27.16 2.5K
11:50 27.17 27.17 27.16 27.16 3.1K
11:54 27.18 27.18 27.18 27.18 1.5K
11:55 27.17 27.17 27.17 27.17 0.4K
11:57 27.16 27.16 27.16 27.16 4.7K
11:58 27.16 27.16 27.16 27.16 1.1K
12:02 27.16 27.16 27.16 27.16 2.6K
12:03 27.16 27.16 27.16 27.16 0.6K
12:04 27.16 27.16 27.16 27.16 1.5K
12:05 27.17 27.17 27.17 27.17 1.0K
12:07 27.17 27.17 27.17 27.17 3.1K
12:08 27.18 27.18 27.18 27.18 0.2K
12:12 27.18 27.18 27.18 27.18 2.1K
12:15 27.18 27.18 27.18 27.18 2.4K
12:16 27.18 27.18 27.17 27.17 9.1K
12:18 27.17 27.17 27.17 27.17 8.0K
12:19 27.17 27.17 27.17 27.18 8.5K
12:20 27.17 27.18 27.17 27.18 4.5K
12:25 27.17 27.17 27.17 27.17 0.5K
12:27 27.17 27.17 27.17 27.17 0.3K
12:28 27.17 27.17 27.16 27.16 1.9K
12:30 27.16 27.16 27.16 27.16 1.0K
12:32 27.16 27.16 27.16 27.16 0.8K
12:33 27.16 27.16 27.16 27.16 0.8K
12:34 27.17 27.17 27.17 27.17 8.1K
12:36 27.17 27.17 27.17 27.17 0.4K
12:37 27.16 27.16 27.16 27.16 8.0K
12:38 27.17 27.17 27.17 27.17 0.3K
12:41 27.17 27.17 27.17 27.17 5.5K
12:44 27.17 27.17 27.17 27.17 1.0K
12:45 27.18 27.18 27.18 27.18 0.4K
12:46 27.17 27.17 27.17 27.17 0.7K
12:47 27.17 27.17 27.17 27.17 2.6K
12:49 27.16 27.17 27.16 27.17 0.8K
12:50 27.17 27.18 27.17 27.18 1.3K
12:52 27.17 27.17 27.17 27.17 0.4K
12:55 27.16 27.17 27.16 27.17 11.6K
12:57 27.17 27.17 27.17 27.17 8.2K
12:58 27.16 27.16 27.16 27.16 1.0K
12:59 27.16 27.16 27.16 27.16 16.0K
13:00 27.16 27.16 27.16 27.16 4.2K
13:01 27.16 27.16 27.16 27.16 2.7K
13:03 27.17 27.17 27.17 27.17 0.2K
13:04 27.17 27.17 27.17 27.17 1.5K
13:05 27.17 27.17 27.17 27.17 0.4K
13:06 27.17 27.17 27.17 27.17 0.1K
13:10 27.17 27.17 27.17 27.16 0.3K
13:11 27.17 27.17 27.17 27.17 0.8K
13:12 27.17 27.17 27.17 27.17 0.4K
13:14 27.16 27.16 27.16 27.16 0.8K
13:15 27.16 27.17 27.16 27.17 0.9K
13:16 27.16 27.16 27.16 27.16 1.1K
13:17 27.17 27.17 27.17 27.17 0.2K
13:18 27.17 27.17 27.17 27.17 2.5K
13:20 27.17 27.17 27.17 27.17 3.5K
13:21 27.17 27.17 27.16 27.16 1.7K
13:22 27.17 27.17 27.17 27.16 0.4K
13:27 27.17 27.17 27.17 27.16 1.1K
13:28 27.17 27.17 27.17 27.17 2.8K
13:29 27.17 27.17 27.17 27.17 2.5K
13:30 27.17 27.17 27.17 27.17 1.9K
13:31 27.16 27.16 27.15 27.15 9.5K
13:33 27.14 27.14 27.14 27.14 2.3K
13:35 27.14 27.14 27.13 27.13 14.1K
13:36 27.13 27.13 27.13 27.13 0.6K
13:38 27.16 27.16 27.16 27.16 0.1K
13:39 27.15 27.15 27.15 27.15 17.9K
13:40 27.15 27.15 27.15 27.15 5.3K
13:42 27.16 27.17 27.16 27.17 16.4K
13:45 27.17 27.17 27.17 27.17 2.6K
13:47 27.18 27.18 27.18 27.18 2.0K
13:48 27.19 27.19 27.19 27.19 6.8K
13:49 27.19 27.19 27.17 27.18 3.7K
13:50 27.18 27.18 27.18 27.18 0.6K
13:51 27.18 27.18 27.18 27.17 6.4K
13:52 27.19 27.19 27.19 27.19 6.2K
13:53 27.18 27.19 27.18 27.18 1.4K
13:55 27.19 27.19 27.18 27.19 6.8K
13:56 27.20 27.20 27.19 27.20 8.4K
13:57 27.18 27.18 27.18 27.18 0.8K
13:58 27.18 27.18 27.18 27.18 34.3K
13:59 27.18 27.18 27.18 27.18 0.7K
14:00 27.19 27.23 27.19 27.20 16.4K
14:01 27.20 27.20 27.20 27.20 1.4K
14:02 27.19 27.19 27.16 27.16 10.2K
14:03 27.17 27.17 27.17 27.17 4.8K
14:06 27.16 27.16 27.16 27.16 2.4K
14:08 27.17 27.17 27.16 27.16 1.5K
14:09 27.16 27.16 27.16 27.16 0.3K
14:11 27.16 27.16 27.16 27.16 5.1K
14:13 27.15 27.15 27.15 27.15 0.3K
14:14 27.16 27.16 27.16 27.16 3.4K
14:15 27.17 27.17 27.17 27.17 1.5K
14:16 27.17 27.17 27.17 27.17 3.2K
14:17 27.17 27.17 27.17 27.17 0.9K
14:18 27.18 27.18 27.18 27.18 1.3K
14:19 27.16 27.16 27.15 27.15 3.3K
14:20 27.15 27.15 27.15 27.15 141.0K
14:21 27.15 27.15 27.15 27.15 0.1K
14:22 27.15 27.15 27.15 27.15 1.2K
14:23 27.15 27.16 27.15 27.16 14.0K
14:24 27.15 27.15 27.15 27.14 1.3K
14:25 27.16 27.16 27.16 27.16 1.1K
14:26 27.17 27.17 27.17 27.17 1.9K
14:28 27.16 27.16 27.16 27.16 2.8K
14:29 27.16 27.17 27.16 27.17 9.9K
14:30 27.17 27.17 27.17 27.17 1.0K
14:31 27.17 27.18 27.17 27.18 4.6K
14:32 27.19 27.19 27.19 27.19 3.2K
14:33 27.20 27.20 27.20 27.20 0.5K
14:34 27.20 27.21 27.20 27.21 15.7K
14:35 27.20 27.20 27.16 27.16 12.3K
14:36 27.17 27.18 27.17 27.18 4.6K
14:37 27.18 27.18 27.18 27.18 0.4K
14:38 27.17 27.20 27.17 27.20 3.7K
14:39 27.21 27.21 27.20 27.20 0.9K
14:40 27.19 27.21 27.19 27.21 12.4K
14:42 27.24 27.24 27.24 27.24 1.0K
14:43 27.23 27.23 27.23 27.23 5.2K
14:44 27.23 27.23 27.23 27.23 1.3K
14:45 27.22 27.22 27.20 27.20 10.8K
14:46 27.19 27.20 27.19 27.20 9.6K
14:47 27.20 27.20 27.20 27.20 3.1K
14:48 27.19 27.19 27.18 27.18 3.1K
14:49 27.18 27.18 27.18 27.18 0.2K
14:50 27.18 27.18 27.18 27.18 0.1K
14:51 27.17 27.18 27.17 27.18 4.5K
14:52 27.17 27.17 27.17 27.17 1.1K
14:53 27.16 27.16 27.16 27.16 0.1K
14:54 27.14 27.15 27.14 27.15 3.8K
14:55 27.15 27.15 27.13 27.13 14.6K
14:56 27.12 27.12 27.11 27.11 4.2K
14:57 27.10 27.10 27.10 27.10 0.3K
14:58 27.09 27.09 27.08 27.08 10.2K
14:59 27.09 27.10 27.09 27.10 1.9K
15:00 27.08 27.09 27.08 27.09 20.4K
15:01 27.07 27.08 27.07 27.08 7.6K
15:02 27.09 27.09 27.09 27.09 3.8K
15:03 27.11 27.11 27.11 27.11 0.8K
15:04 27.12 27.13 27.12 27.13 4.6K
15:05 27.13 27.13 27.13 27.13 1.0K
15:07 27.12 27.12 27.11 27.11 11.8K
15:08 27.10 27.10 27.10 27.10 5.0K
15:09 27.10 27.10 27.09 27.10 4.1K
15:10 27.09 27.09 27.09 27.09 1.4K
15:11 27.10 27.10 27.10 27.10 0.9K
15:12 27.09 27.09 27.09 27.09 7.9K
15:13 27.07 27.12 27.07 27.12 20.7K
15:14 27.13 27.13 27.13 27.13 3.3K
15:16 27.09 27.10 27.09 27.10 2.3K
15:17 27.10 27.10 27.10 27.10 4.0K
15:18 27.09 27.09 27.09 27.09 5.1K
15:19 27.11 27.12 27.11 27.12 2.9K
15:20 27.12 27.12 27.12 27.11 4.0K
15:21 27.13 27.13 27.13 27.13 0.8K
15:22 27.14 27.14 27.13 27.14 18.3K
15:23 27.14 27.14 27.14 27.14 0.2K
15:25 27.12 27.12 27.12 27.12 8.2K
15:26 27.13 27.13 27.12 27.12 8.6K
15:27 27.11 27.11 27.10 27.10 5.8K
15:28 27.10 27.10 27.07 27.08 32.2K
15:29 27.08 27.08 27.07 27.07 31.1K
15:30 27.07 27.08 27.07 27.07 39.3K
15:31 27.09 27.09 27.09 27.09 1.0K
15:32 27.10 27.11 27.09 27.11 2.3K
15:33 27.10 27.11 27.10 27.11 2.5K
15:34 27.11 27.11 27.11 27.11 0.9K
15:35 27.10 27.10 27.10 27.10 1.2K
15:36 27.12 27.13 27.12 27.13 1.9K
15:37 27.12 27.12 27.12 27.12 3.4K
15:38 27.12 27.12 27.12 27.12 7.9K
15:39 27.12 27.12 27.12 27.11 1.1K
15:40 27.12 27.12 27.12 27.12 0.4K
15:41 27.12 27.12 27.12 27.11 0.3K
15:42 27.11 27.11 27.11 27.11 0.8K
15:43 27.12 27.13 27.12 27.13 2.1K
15:45 27.14 27.14 27.13 27.13 0.7K
15:46 27.13 27.13 27.13 27.13 0.6K
15:47 27.14 27.14 27.14 27.14 17.1K
15:48 27.14 27.14 27.14 27.14 0.4K
15:49 27.13 27.13 27.13 27.13 8.3K
15:50 27.13 27.13 27.11 27.11 22.3K
15:51 27.11 27.11 27.11 27.10 6.8K
15:52 27.11 27.11 27.11 27.11 6.9K
15:53 27.10 27.10 27.10 27.10 0.7K
15:54 27.11 27.11 27.09 27.10 3.8K
15:55 27.10 27.10 27.10 27.10 38.1K
15:57 27.08 27.08 27.08 27.08 3.4K
15:58 27.08 27.08 27.07 27.07 5.6K
15:59 27.07 27.08 27.07 27.08 79.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available