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 27.18 27.18 27.18 27.18 17.8K
09:31 27.19 27.19 27.19 27.19 0.2K
09:32 27.22 27.22 27.20 27.20 2.6K
09:33 27.21 27.21 27.21 27.21 2.9K
09:36 27.20 27.20 27.20 27.20 6.0K
09:37 27.21 27.21 27.21 27.21 0.1K
09:38 27.23 27.23 27.23 27.23 2.7K
09:39 27.22 27.22 27.22 27.22 0.2K
09:40 27.23 27.23 27.23 27.23 3.1K
09:41 27.25 27.25 27.25 27.25 2.1K
09:43 27.25 27.25 27.25 27.25 0.2K
09:44 27.25 27.25 27.25 27.25 2.2K
09:45 27.25 27.25 27.25 27.25 5.1K
09:46 27.22 27.22 27.22 27.22 0.9K
09:47 27.22 27.22 27.22 27.22 0.3K
09:48 27.22 27.22 27.22 27.22 1.2K
09:49 27.19 27.19 27.19 27.19 0.3K
09:50 27.17 27.17 27.17 27.17 7.8K
09:51 27.18 27.18 27.18 27.18 1.6K
09:52 27.18 27.19 27.18 27.19 2.2K
09:53 27.19 27.19 27.19 27.19 0.4K
09:54 27.19 27.19 27.19 27.19 1.1K
09:55 27.19 27.19 27.19 27.19 1.0K
09:56 27.20 27.20 27.20 27.20 2.0K
09:57 27.20 27.20 27.20 27.20 1.2K
09:58 27.18 27.18 27.18 27.18 0.6K
09:59 27.20 27.20 27.20 27.20 2.2K
10:00 27.19 27.20 27.19 27.20 7.8K
10:01 27.20 27.20 27.20 27.20 0.5K
10:02 27.21 27.21 27.20 27.20 1.8K
10:03 27.20 27.20 27.20 27.20 1.7K
10:04 27.21 27.21 27.21 27.21 6.5K
10:05 27.20 27.21 27.20 27.21 4.0K
10:06 27.20 27.20 27.19 27.19 2.5K
10:08 27.19 27.19 27.19 27.19 2.1K
10:09 27.20 27.20 27.20 27.20 7.3K
10:10 27.20 27.21 27.20 27.21 10.9K
10:11 27.21 27.21 27.21 27.21 0.7K
10:12 27.20 27.21 27.20 27.21 5.0K
10:14 27.21 27.21 27.21 27.21 1.6K
10:15 27.20 27.20 27.20 27.20 0.6K
10:16 27.20 27.21 27.20 27.21 7.5K
10:17 27.21 27.21 27.21 27.21 5.5K
10:20 27.22 27.22 27.21 27.21 9.0K
10:21 27.22 27.23 27.22 27.23 7.3K
10:22 27.22 27.23 27.22 27.23 6.5K
10:23 27.22 27.22 27.22 27.22 2.2K
10:24 27.20 27.20 27.19 27.19 4.5K
10:25 27.17 27.17 27.17 27.17 1.5K
10:26 27.17 27.17 27.17 27.17 2.4K
10:27 27.17 27.18 27.17 27.18 13.4K
10:28 27.19 27.20 27.19 27.20 1.6K
10:29 27.20 27.20 27.20 27.20 3.1K
10:30 27.19 27.19 27.19 27.19 12.7K
10:31 27.19 27.19 27.19 27.19 28.1K
10:32 27.19 27.19 27.19 27.19 0.4K
10:33 27.18 27.18 27.18 27.18 2.8K
10:34 27.18 27.18 27.18 27.18 4.4K
10:35 27.18 27.18 27.18 27.18 0.3K
10:36 27.18 27.18 27.18 27.18 0.1K
10:37 27.17 27.19 27.17 27.19 13.9K
10:39 27.18 27.18 27.18 27.18 1.6K
10:40 27.19 27.20 27.16 27.16 23.2K
10:41 27.15 27.17 27.15 27.17 1.6K
10:43 27.16 27.16 27.16 27.16 1.3K
10:44 27.17 27.17 27.17 27.17 1.9K
10:45 27.16 27.17 27.16 27.17 1.2K
10:46 27.17 27.17 27.17 27.17 0.6K
10:48 27.16 27.16 27.15 27.16 3.1K
10:49 27.16 27.16 27.15 27.15 3.7K
10:51 27.14 27.14 27.14 27.14 0.8K
10:52 27.15 27.15 27.15 27.15 0.8K
10:53 27.16 27.16 27.16 27.16 1.9K
10:54 27.15 27.16 27.15 27.16 2.0K
10:55 27.15 27.16 27.15 27.16 5.6K
10:56 27.16 27.16 27.16 27.16 2.9K
10:57 27.17 27.17 27.17 27.17 0.3K
10:58 27.16 27.17 27.16 27.17 16.6K
10:59 27.16 27.16 27.16 27.16 2.3K
11:00 27.16 27.16 27.16 27.16 0.3K
11:01 27.16 27.16 27.16 27.16 2.4K
11:02 27.16 27.17 27.15 27.16 2.7K
11:03 27.16 27.16 27.16 27.16 1.7K
11:05 27.17 27.17 27.17 27.17 0.4K
11:07 27.16 27.17 27.16 27.17 0.7K
11:08 27.17 27.17 27.16 27.16 1.0K
11:09 27.16 27.16 27.16 27.16 2.3K
11:12 27.17 27.17 27.17 27.17 0.1K
11:13 27.18 27.18 27.18 27.18 2.8K
11:14 27.19 27.19 27.19 27.19 0.7K
11:15 27.19 27.19 27.18 27.18 6.3K
11:16 27.20 27.20 27.20 27.20 0.6K
11:17 27.20 27.20 27.20 27.20 1.6K
11:18 27.21 27.21 27.21 27.21 1.0K
11:19 27.21 27.21 27.21 27.21 0.3K
11:20 27.20 27.20 27.20 27.20 11.1K
11:21 27.20 27.20 27.20 27.20 1.8K
11:22 27.20 27.20 27.20 27.20 3.0K
11:23 27.19 27.20 27.19 27.20 3.7K
11:24 27.20 27.20 27.20 27.20 5.8K
11:25 27.20 27.20 27.20 27.20 0.3K
11:26 27.21 27.21 27.21 27.21 0.2K
11:27 27.21 27.21 27.21 27.21 0.4K
11:29 27.20 27.20 27.20 27.20 4.4K
11:30 27.21 27.21 27.21 27.21 1.5K
11:31 27.21 27.21 27.21 27.21 0.6K
11:33 27.21 27.21 27.21 27.21 19.9K
11:34 27.21 27.22 27.21 27.22 0.9K
11:35 27.22 27.22 27.22 27.22 3.1K
11:36 27.21 27.21 27.21 27.21 0.2K
11:37 27.22 27.22 27.22 27.22 9.0K
11:38 27.22 27.22 27.22 27.22 0.1K
11:39 27.21 27.23 27.21 27.22 8.1K
11:41 27.23 27.23 27.22 27.22 1.8K
11:42 27.23 27.23 27.22 27.22 6.1K
11:43 27.22 27.22 27.22 27.22 9.8K
11:44 27.23 27.23 27.23 27.23 0.7K
11:45 27.22 27.22 27.22 27.22 0.1K
11:46 27.22 27.22 27.22 27.22 0.7K
11:47 27.21 27.21 27.21 27.21 4.4K
11:49 27.23 27.23 27.23 27.22 2.3K
11:51 27.20 27.20 27.20 27.20 5.8K
11:52 27.20 27.20 27.20 27.20 0.7K
11:54 27.19 27.19 27.18 27.18 1.8K
11:56 27.18 27.18 27.18 27.18 0.5K
11:57 27.17 27.17 27.17 27.17 2.4K
11:58 27.17 27.17 27.17 27.17 0.6K
11:59 27.16 27.17 27.16 27.17 0.9K
12:00 27.16 27.16 27.16 27.16 0.2K
12:01 27.15 27.16 27.15 27.16 3.5K
12:04 27.14 27.14 27.14 27.14 14.1K
12:06 27.14 27.15 27.14 27.15 9.5K
12:07 27.14 27.14 27.14 27.14 1.1K
12:09 27.14 27.15 27.14 27.15 3.7K
12:12 27.17 27.17 27.16 27.16 7.2K
12:13 27.15 27.15 27.15 27.15 5.1K
12:14 27.15 27.15 27.14 27.14 1.1K
12:15 27.14 27.14 27.14 27.14 5.4K
12:16 27.14 27.14 27.13 27.13 2.7K
12:17 27.12 27.12 27.12 27.12 8.2K
12:18 27.14 27.14 27.14 27.14 0.9K
12:20 27.13 27.13 27.13 27.13 1.5K
12:21 27.14 27.14 27.14 27.14 0.2K
12:23 27.14 27.14 27.12 27.12 7.4K
12:25 27.15 27.15 27.15 27.15 1.2K
12:28 27.16 27.16 27.14 27.14 4.0K
12:29 27.14 27.14 27.14 27.14 3.9K
12:32 27.16 27.17 27.16 27.17 0.9K
12:33 27.16 27.16 27.16 27.16 0.3K
12:35 27.16 27.16 27.16 27.16 11.2K
12:36 27.17 27.18 27.17 27.18 4.7K
12:37 27.16 27.16 27.16 27.16 1.2K
12:38 27.17 27.17 27.17 27.17 1.3K
12:40 27.17 27.17 27.17 27.17 1.9K
12:44 27.16 27.16 27.15 27.15 0.5K
12:47 27.16 27.16 27.16 27.16 0.3K
12:48 27.15 27.15 27.15 27.15 0.4K
12:49 27.15 27.15 27.15 27.15 0.2K
12:50 27.15 27.15 27.15 27.15 5.9K
12:51 27.15 27.15 27.15 27.15 0.4K
12:52 27.15 27.15 27.15 27.15 1.4K
12:53 27.15 27.16 27.15 27.16 37.2K
12:59 27.17 27.17 27.15 27.15 28.1K
13:00 27.16 27.18 27.16 27.18 14.1K
13:01 27.18 27.18 27.18 27.18 0.3K
13:03 27.17 27.17 27.17 27.17 5.4K
13:05 27.16 27.16 27.16 27.16 0.5K
13:06 27.15 27.15 27.15 27.15 0.4K
13:07 27.16 27.16 27.16 27.16 0.3K
13:09 27.16 27.16 27.16 27.16 0.6K
13:11 27.16 27.16 27.15 27.15 1.7K
13:12 27.16 27.16 27.16 27.16 5.1K
13:15 27.15 27.17 27.15 27.17 16.1K
13:16 27.16 27.16 27.16 27.16 2.6K
13:17 27.15 27.15 27.14 27.14 8.9K
13:18 27.14 27.14 27.14 27.14 4.6K
13:19 27.14 27.14 27.14 27.14 0.2K
13:20 27.13 27.13 27.13 27.13 4.0K
13:21 27.13 27.13 27.13 27.13 1.0K
13:22 27.13 27.14 27.13 27.14 5.2K
13:23 27.14 27.14 27.14 27.14 2.4K
13:25 27.13 27.13 27.13 27.13 5.0K
13:26 27.13 27.13 27.13 27.13 27.4K
13:28 27.11 27.11 27.11 27.11 3.7K
13:29 27.11 27.11 27.11 27.11 4.4K
13:30 27.10 27.10 27.10 27.10 3.0K
13:31 27.11 27.11 27.11 27.11 0.9K
13:32 27.12 27.12 27.12 27.12 3.8K
13:33 27.12 27.12 27.11 27.11 3.5K
13:36 27.10 27.10 27.10 27.10 9.9K
13:37 27.09 27.09 27.09 27.09 0.1K
13:38 27.10 27.10 27.10 27.10 3.9K
13:39 27.09 27.09 27.09 27.09 0.3K
13:40 27.10 27.10 27.10 27.10 5.0K
13:41 27.10 27.11 27.10 27.11 2.0K
13:42 27.11 27.11 27.11 27.11 2.0K
13:43 27.11 27.11 27.11 27.11 0.5K
13:44 27.10 27.10 27.09 27.09 13.0K
13:45 27.09 27.09 27.09 27.09 3.3K
13:46 27.10 27.10 27.10 27.10 1.1K
13:47 27.10 27.10 27.10 27.10 0.8K
13:48 27.09 27.09 27.09 27.09 0.4K
13:49 27.10 27.10 27.09 27.09 2.3K
13:52 27.09 27.09 27.09 27.09 22.3K
13:53 27.09 27.09 27.09 27.09 8.4K
13:54 27.10 27.10 27.10 27.10 2.0K
13:57 27.10 27.10 27.10 27.10 1.1K
14:00 27.10 27.11 27.10 27.11 1.4K
14:01 27.11 27.11 27.11 27.11 1.7K
14:04 27.11 27.11 27.11 27.11 1.0K
14:06 27.11 27.11 27.11 27.11 1.0K
14:07 27.10 27.10 27.10 27.10 0.7K
14:10 27.11 27.11 27.10 27.10 0.8K
14:11 27.11 27.11 27.11 27.11 0.2K
14:12 27.11 27.11 27.11 27.11 1.6K
14:13 27.11 27.11 27.11 27.11 12.0K
14:14 27.11 27.12 27.11 27.12 11.7K
14:17 27.12 27.13 27.12 27.13 4.3K
14:19 27.13 27.14 27.13 27.14 4.2K
14:20 27.14 27.14 27.14 27.14 0.4K
14:21 27.15 27.15 27.15 27.15 0.6K
14:22 27.15 27.15 27.14 27.14 0.8K
14:23 27.15 27.15 27.15 27.15 0.1K
14:25 27.15 27.15 27.15 27.15 1.5K
14:26 27.14 27.14 27.14 27.14 1.0K
14:28 27.14 27.14 27.13 27.13 3.9K
14:29 27.13 27.13 27.13 27.13 1.2K
14:30 27.14 27.14 27.14 27.14 3.5K
14:33 27.14 27.14 27.14 27.14 4.8K
14:34 27.14 27.14 27.14 27.14 9.7K
14:35 27.14 27.14 27.14 27.14 6.4K
14:37 27.14 27.14 27.14 27.14 3.4K
14:38 27.13 27.13 27.13 27.13 0.2K
14:40 27.12 27.12 27.12 27.12 0.4K
14:41 27.13 27.13 27.12 27.13 1.8K
14:42 27.13 27.13 27.13 27.13 0.5K
14:43 27.13 27.13 27.13 27.13 0.1K
14:44 27.12 27.12 27.12 27.12 16.5K
14:45 27.12 27.12 27.12 27.12 0.4K
14:46 27.13 27.13 27.12 27.12 9.0K
14:48 27.13 27.13 27.13 27.13 0.1K
14:49 27.13 27.13 27.13 27.13 0.6K
14:51 27.12 27.12 27.12 27.12 1.3K
14:52 27.12 27.12 27.12 27.12 6.8K
14:53 27.12 27.12 27.12 27.12 3.7K
14:54 27.12 27.12 27.12 27.12 0.2K
14:55 27.12 27.12 27.12 27.12 2.6K
14:56 27.11 27.11 27.11 27.11 0.1K
14:57 27.09 27.10 27.09 27.10 5.2K
14:58 27.09 27.10 27.09 27.10 0.9K
14:59 27.10 27.10 27.10 27.10 0.5K
15:00 27.10 27.10 27.10 27.10 0.5K
15:01 27.10 27.11 27.10 27.11 10.4K
15:02 27.11 27.11 27.11 27.11 13.3K
15:03 27.10 27.10 27.10 27.10 0.1K
15:04 27.10 27.11 27.10 27.11 1.2K
15:05 27.10 27.10 27.10 27.10 7.9K
15:06 27.11 27.11 27.11 27.11 1.2K
15:07 27.11 27.11 27.11 27.11 1.1K
15:09 27.09 27.11 27.09 27.11 28.2K
15:10 27.11 27.11 27.11 27.11 0.4K
15:11 27.10 27.11 27.10 27.10 50.8K
15:12 27.10 27.10 27.10 27.10 9.5K
15:14 27.11 27.11 27.11 27.11 0.6K
15:15 27.10 27.10 27.10 27.10 0.7K
15:16 27.10 27.10 27.10 27.10 10.7K
15:17 27.09 27.10 27.09 27.10 2.5K
15:18 27.11 27.11 27.11 27.11 8.1K
15:20 27.11 27.11 27.11 27.11 0.7K
15:21 27.11 27.11 27.11 27.11 1.7K
15:22 27.11 27.11 27.10 27.10 2.9K
15:23 27.10 27.11 27.10 27.11 3.2K
15:24 27.12 27.12 27.12 27.12 0.4K
15:26 27.11 27.11 27.10 27.10 3.6K
15:28 27.09 27.09 27.09 27.09 5.7K
15:29 27.09 27.09 27.09 27.09 0.6K
15:30 27.09 27.10 27.09 27.10 7.4K
15:31 27.10 27.10 27.10 27.10 1.6K
15:32 27.10 27.10 27.10 27.10 5.7K
15:33 27.10 27.10 27.10 27.10 0.9K
15:34 27.10 27.10 27.09 27.10 1.8K
15:35 27.09 27.09 27.09 27.09 0.7K
15:36 27.09 27.09 27.09 27.09 0.9K
15:37 27.10 27.10 27.10 27.10 0.8K
15:38 27.10 27.11 27.10 27.11 11.4K
15:39 27.11 27.11 27.11 27.11 1.5K
15:40 27.11 27.11 27.11 27.11 5.3K
15:41 27.10 27.10 27.10 27.10 0.4K
15:43 27.10 27.10 27.10 27.10 0.5K
15:44 27.10 27.10 27.10 27.10 21.6K
15:46 27.10 27.10 27.10 27.10 0.2K
15:47 27.11 27.11 27.11 27.11 4.4K
15:48 27.11 27.12 27.11 27.12 1.0K
15:49 27.12 27.12 27.12 27.12 0.6K
15:50 27.12 27.12 27.12 27.12 10.6K
15:51 27.13 27.13 27.13 27.13 1.8K
15:53 27.15 27.15 27.15 27.15 1.8K
15:54 27.16 27.16 27.16 27.16 1.1K
15:55 27.16 27.16 27.16 27.16 53.8K
15:57 27.14 27.14 27.14 27.14 1.4K
15:58 27.13 27.13 27.13 27.13 2.3K
15:59 27.13 27.13 27.13 27.13 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available