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 27.14 27.14 21.5K
09:31 27.17 27.17 27.17 27.17 5.2K
09:32 27.20 27.20 27.20 27.20 1.9K
09:34 27.18 27.20 27.18 27.20 4.9K
09:35 27.20 27.20 27.20 27.20 2.3K
09:36 27.20 27.22 27.20 27.22 6.2K
09:37 27.22 27.22 27.22 27.22 5.0K
09:39 27.22 27.23 27.22 27.23 2.9K
09:40 27.23 27.23 27.23 27.23 0.5K
09:41 27.24 27.24 27.24 27.24 0.8K
09:42 27.23 27.23 27.23 27.23 2.1K
09:43 27.23 27.23 27.23 27.23 0.9K
09:45 27.22 27.23 27.22 27.23 2.3K
09:46 27.23 27.23 27.23 27.23 0.7K
09:47 27.24 27.24 27.24 27.24 0.5K
09:49 27.23 27.23 27.23 27.23 0.6K
09:50 27.24 27.24 27.24 27.24 0.7K
09:51 27.23 27.23 27.23 27.23 1.3K
09:55 27.25 27.26 27.25 27.26 1.4K
09:57 27.24 27.24 27.24 27.24 1.0K
09:58 27.24 27.26 27.24 27.25 7.4K
09:59 27.26 27.26 27.26 27.26 0.9K
10:00 27.27 27.27 27.27 27.27 0.8K
10:01 27.26 27.27 27.26 27.27 13.6K
10:02 27.28 27.28 27.27 27.27 3.3K
10:03 27.27 27.28 27.27 27.28 0.3K
10:04 27.28 27.28 27.27 27.28 7.2K
10:05 27.27 27.28 27.27 27.28 8.5K
10:06 27.29 27.29 27.29 27.29 0.4K
10:07 27.28 27.28 27.28 27.28 0.3K
10:08 27.29 27.29 27.29 27.29 0.2K
10:09 27.28 27.28 27.28 27.28 4.2K
10:10 27.28 27.28 27.28 27.28 3.5K
10:11 27.28 27.28 27.28 27.28 0.5K
10:12 27.26 27.27 27.26 27.26 10.5K
10:13 27.27 27.27 27.27 27.27 7.9K
10:18 27.27 27.28 27.27 27.28 2.1K
10:19 27.28 27.28 27.28 27.28 1.3K
10:20 27.28 27.28 27.28 27.28 0.2K
10:22 27.28 27.28 27.28 27.28 2.0K
10:24 27.27 27.27 27.27 27.27 1.1K
10:25 27.27 27.27 27.26 27.26 4.0K
10:26 27.26 27.26 27.26 27.26 4.7K
10:27 27.26 27.27 27.25 27.26 15.3K
10:28 27.25 27.25 27.25 27.25 3.2K
10:29 27.25 27.25 27.25 27.25 0.3K
10:31 27.24 27.24 27.24 27.24 1.5K
10:32 27.25 27.25 27.25 27.25 0.2K
10:34 27.26 27.26 27.26 27.26 2.8K
10:35 27.25 27.25 27.25 27.25 1.4K
10:36 27.24 27.24 27.24 27.24 1.5K
10:37 27.24 27.24 27.24 27.24 3.0K
10:38 27.23 27.23 27.22 27.22 2.1K
10:39 27.23 27.23 27.23 27.23 0.4K
10:40 27.23 27.23 27.23 27.23 1.0K
10:42 27.22 27.22 27.22 27.22 0.2K
10:43 27.21 27.21 27.21 27.21 0.6K
10:44 27.20 27.21 27.20 27.21 0.7K
10:45 27.21 27.21 27.21 27.21 9.5K
10:46 27.21 27.21 27.20 27.20 28.1K
10:48 27.20 27.20 27.20 27.20 0.1K
10:49 27.21 27.21 27.21 27.21 5.1K
10:50 27.20 27.20 27.20 27.20 2.1K
10:51 27.20 27.20 27.20 27.20 5.9K
10:54 27.19 27.19 27.19 27.19 0.7K
10:56 27.19 27.19 27.18 27.18 4.2K
10:57 27.18 27.20 27.18 27.19 10.7K
11:00 27.18 27.18 27.18 27.18 0.7K
11:01 27.18 27.19 27.18 27.19 5.6K
11:02 27.19 27.20 27.19 27.20 2.2K
11:03 27.20 27.20 27.20 27.20 12.7K
11:07 27.22 27.22 27.21 27.21 2.5K
11:08 27.20 27.21 27.20 27.21 2.3K
11:09 27.21 27.21 27.21 27.21 0.9K
11:10 27.21 27.21 27.21 27.21 0.3K
11:11 27.21 27.21 27.20 27.20 1.1K
11:12 27.20 27.20 27.20 27.20 4.6K
11:13 27.20 27.20 27.20 27.20 2.2K
11:14 27.21 27.21 27.21 27.21 2.3K
11:15 27.21 27.21 27.21 27.21 0.7K
11:16 27.21 27.21 27.21 27.21 0.4K
11:18 27.21 27.21 27.21 27.21 0.5K
11:19 27.21 27.21 27.21 27.21 0.1K
11:20 27.21 27.21 27.21 27.21 1.5K
11:21 27.21 27.21 27.21 27.21 0.2K
11:22 27.19 27.19 27.19 27.19 0.2K
11:23 27.20 27.20 27.20 27.20 0.3K
11:25 27.18 27.19 27.18 27.19 4.5K
11:28 27.18 27.18 27.18 27.18 0.6K
11:29 27.18 27.18 27.17 27.17 0.6K
11:30 27.18 27.18 27.18 27.18 0.8K
11:32 27.17 27.18 27.16 27.17 15.4K
11:33 27.17 27.17 27.16 27.16 7.4K
11:34 27.15 27.16 27.15 27.16 11.1K
11:36 27.17 27.17 27.17 27.17 1.0K
11:37 27.17 27.17 27.17 27.17 6.6K
11:38 27.17 27.17 27.17 27.17 8.7K
11:39 27.18 27.18 27.17 27.17 3.0K
11:41 27.17 27.17 27.17 27.17 1.2K
11:42 27.16 27.16 27.16 27.16 2.0K
11:43 27.17 27.17 27.17 27.17 1.6K
11:45 27.15 27.16 27.15 27.15 9.3K
11:46 27.15 27.15 27.15 27.15 0.4K
11:47 27.15 27.15 27.15 27.15 1.0K
11:48 27.16 27.16 27.16 27.16 5.6K
11:49 27.15 27.15 27.15 27.15 1.2K
11:50 27.15 27.15 27.15 27.15 1.5K
11:51 27.14 27.14 27.14 27.14 1.4K
11:52 27.14 27.14 27.14 27.14 0.9K
11:53 27.13 27.13 27.13 27.13 0.4K
11:55 27.13 27.13 27.13 27.13 0.4K
11:56 27.13 27.15 27.13 27.15 2.5K
11:57 27.13 27.13 27.13 27.13 1.8K
11:59 27.14 27.14 27.13 27.13 5.2K
12:00 27.13 27.13 27.13 27.13 0.5K
12:01 27.13 27.13 27.12 27.12 2.4K
12:02 27.13 27.13 27.13 27.13 0.6K
12:03 27.13 27.13 27.12 27.12 3.0K
12:04 27.13 27.14 27.13 27.14 0.9K
12:05 27.13 27.13 27.13 27.13 0.6K
12:06 27.12 27.13 27.12 27.13 3.7K
12:08 27.13 27.13 27.13 27.13 0.1K
12:09 27.13 27.13 27.12 27.12 2.7K
12:12 27.12 27.14 27.12 27.14 3.6K
12:14 27.14 27.14 27.12 27.12 20.2K
12:15 27.13 27.13 27.13 27.13 0.2K
12:16 27.13 27.13 27.13 27.13 6.3K
12:17 27.13 27.13 27.13 27.13 0.8K
12:22 27.13 27.13 27.12 27.12 2.0K
12:25 27.10 27.10 27.09 27.09 2.1K
12:26 27.08 27.08 27.08 27.08 43.9K
12:28 27.08 27.08 27.08 27.08 0.8K
12:29 27.08 27.08 27.08 27.08 0.5K
12:30 27.07 27.08 27.07 27.08 4.4K
12:31 27.07 27.07 27.07 27.07 4.8K
12:32 27.06 27.06 27.06 27.06 3.6K
12:33 27.06 27.07 27.06 27.06 3.2K
12:35 27.05 27.05 27.03 27.05 4.3K
12:36 27.03 27.05 27.03 27.03 4.3K
12:37 27.02 27.05 27.02 27.05 6.6K
12:38 27.04 27.04 27.03 27.03 6.9K
12:39 27.05 27.05 27.02 27.02 2.6K
12:40 27.02 27.06 27.02 27.06 13.0K
12:41 27.06 27.06 27.06 27.06 6.0K
12:42 27.06 27.06 27.06 27.06 0.2K
12:43 27.07 27.08 27.07 27.08 7.0K
12:44 27.07 27.07 27.07 27.07 1.9K
12:45 27.08 27.10 27.08 27.10 8.0K
12:46 27.10 27.11 27.10 27.10 8.5K
12:47 27.10 27.10 27.08 27.08 2.1K
12:48 27.06 27.06 27.05 27.06 3.1K
12:49 27.06 27.07 27.06 27.07 1.2K
12:50 27.07 27.08 27.07 27.07 4.8K
12:52 27.05 27.05 27.05 27.05 0.1K
12:53 27.07 27.08 27.06 27.06 7.6K
12:54 27.06 27.06 27.06 27.06 5.3K
12:55 27.04 27.04 27.03 27.04 6.2K
12:56 27.03 27.05 27.03 27.05 4.1K
12:57 27.05 27.05 27.02 27.03 2.1K
12:58 27.04 27.04 27.02 27.03 2.5K
12:59 27.03 27.03 27.03 27.03 0.4K
13:00 27.02 27.04 27.02 27.04 2.1K
13:01 27.03 27.05 27.03 27.04 6.7K
13:02 27.03 27.05 27.03 27.04 1.5K
13:03 27.05 27.06 27.05 27.06 0.9K
13:04 27.06 27.06 27.06 27.06 9.9K
13:05 27.07 27.08 27.06 27.06 7.8K
13:06 27.06 27.06 27.05 27.05 1.1K
13:07 27.06 27.06 27.06 27.06 2.3K
13:08 27.07 27.07 27.06 27.07 1.4K
13:09 27.08 27.09 27.08 27.08 2.7K
13:10 27.10 27.10 27.10 27.10 2.2K
13:11 27.11 27.12 27.11 27.12 8.2K
13:12 27.11 27.11 27.10 27.10 7.3K
13:13 27.09 27.11 27.09 27.11 2.3K
13:15 27.11 27.12 27.11 27.12 1.2K
13:17 27.12 27.12 27.12 27.12 1.3K
13:18 27.12 27.12 27.12 27.12 1.8K
13:19 27.13 27.14 27.13 27.14 1.5K
13:20 27.14 27.14 27.14 27.14 0.3K
13:21 27.14 27.14 27.14 27.14 2.3K
13:22 27.14 27.14 27.14 27.14 6.8K
13:24 27.15 27.17 27.15 27.16 32.4K
13:25 27.16 27.16 27.16 27.16 2.3K
13:26 27.16 27.18 27.16 27.18 3.1K
13:27 27.19 27.19 27.19 27.19 1.1K
13:28 27.18 27.19 27.18 27.19 32.6K
13:29 27.20 27.20 27.19 27.19 7.9K
13:30 27.21 27.21 27.19 27.21 10.0K
13:31 27.22 27.23 27.22 27.23 5.8K
13:34 27.22 27.22 27.22 27.22 11.5K
13:35 27.22 27.22 27.22 27.22 6.7K
13:36 27.23 27.23 27.23 27.23 0.6K
13:37 27.23 27.24 27.23 27.24 1.9K
13:38 27.24 27.24 27.24 27.24 1.6K
13:39 27.24 27.24 27.24 27.24 4.8K
13:40 27.22 27.22 27.22 27.22 4.2K
13:42 27.23 27.23 27.23 27.23 1.1K
13:43 27.23 27.24 27.23 27.24 3.2K
13:44 27.22 27.23 27.22 27.23 0.7K
13:45 27.23 27.23 27.23 27.23 0.4K
13:46 27.23 27.24 27.23 27.24 6.1K
13:47 27.25 27.25 27.25 27.25 4.3K
13:48 27.24 27.24 27.24 27.24 0.3K
13:49 27.24 27.24 27.24 27.24 3.3K
13:51 27.22 27.22 27.22 27.22 0.4K
13:52 27.23 27.23 27.23 27.23 0.5K
13:54 27.23 27.23 27.23 27.23 6.7K
13:56 27.23 27.24 27.23 27.24 1.7K
13:58 27.24 27.24 27.24 27.24 0.3K
13:59 27.23 27.24 27.23 27.23 7.5K
14:00 27.23 27.23 27.23 27.24 2.0K
14:01 27.23 27.23 27.23 27.23 1.1K
14:03 27.23 27.23 27.22 27.22 6.6K
14:04 27.23 27.23 27.23 27.23 0.6K
14:06 27.23 27.23 27.23 27.23 3.2K
14:07 27.22 27.22 27.22 27.22 0.3K
14:08 27.21 27.21 27.21 27.21 0.7K
14:09 27.23 27.23 27.23 27.23 3.4K
14:10 27.22 27.22 27.22 27.22 0.5K
14:11 27.23 27.23 27.22 27.22 0.6K
14:12 27.23 27.23 27.23 27.23 6.0K
14:13 27.22 27.24 27.22 27.24 20.3K
14:14 27.23 27.23 27.23 27.23 12.5K
14:15 27.23 27.23 27.23 27.23 10.4K
14:16 27.21 27.21 27.21 27.21 1.6K
14:17 27.21 27.23 27.21 27.23 6.9K
14:18 27.23 27.23 27.23 27.23 1.4K
14:20 27.22 27.22 27.22 27.22 2.1K
14:21 27.22 27.22 27.22 27.22 0.4K
14:22 27.22 27.22 27.22 27.22 0.2K
14:23 27.22 27.22 27.22 27.22 3.1K
14:25 27.23 27.23 27.23 27.22 2.1K
14:29 27.22 27.22 27.22 27.22 4.8K
14:31 27.23 27.23 27.23 27.23 2.2K
14:32 27.23 27.23 27.22 27.22 15.4K
14:33 27.22 27.23 27.22 27.22 11.2K
14:34 27.22 27.23 27.22 27.23 1.0K
14:37 27.22 27.22 27.22 27.22 0.5K
14:38 27.22 27.22 27.22 27.22 0.7K
14:39 27.23 27.23 27.22 27.22 6.1K
14:41 27.21 27.21 27.21 27.21 5.4K
14:42 27.21 27.21 27.21 27.21 0.9K
14:43 27.21 27.22 27.21 27.21 3.3K
14:44 27.22 27.22 27.21 27.21 1.6K
14:45 27.21 27.21 27.21 27.21 4.4K
14:46 27.21 27.21 27.21 27.21 1.6K
14:47 27.21 27.21 27.21 27.21 0.3K
14:48 27.20 27.20 27.20 27.20 0.3K
14:51 27.21 27.21 27.20 27.21 11.8K
14:52 27.20 27.21 27.20 27.21 42.8K
14:53 27.21 27.21 27.20 27.20 18.0K
14:54 27.20 27.20 27.19 27.20 6.1K
14:55 27.20 27.20 27.19 27.19 39.7K
14:56 27.20 27.21 27.20 27.21 1.9K
14:57 27.21 27.21 27.21 27.21 9.7K
14:58 27.22 27.22 27.22 27.22 12.1K
14:59 27.22 27.23 27.22 27.23 4.5K
15:00 27.23 27.25 27.23 27.25 6.5K
15:01 27.27 27.27 27.27 27.27 4.1K
15:03 27.27 27.27 27.25 27.26 11.2K
15:04 27.27 27.27 27.27 27.27 0.3K
15:05 27.27 27.27 27.26 27.26 2.6K
15:06 27.27 27.27 27.26 27.27 10.0K
15:07 27.26 27.26 27.26 27.26 0.2K
15:08 27.26 27.26 27.26 27.26 1.1K
15:09 27.27 27.27 27.27 27.27 1.4K
15:10 27.26 27.26 27.26 27.26 8.6K
15:11 27.26 27.27 27.26 27.27 21.3K
15:12 27.27 27.27 27.27 27.27 3.2K
15:13 27.27 27.27 27.27 27.27 1.5K
15:14 27.27 27.27 27.27 27.27 5.2K
15:15 27.27 27.27 27.27 27.27 13.9K
15:16 27.27 27.27 27.27 27.27 0.1K
15:17 27.27 27.27 27.26 27.27 1.3K
15:18 27.26 27.27 27.26 27.27 2.1K
15:19 27.26 27.26 27.26 27.26 1.5K
15:20 27.26 27.26 27.26 27.26 1.5K
15:21 27.25 27.26 27.25 27.25 2.2K
15:22 27.26 27.26 27.26 27.26 2.1K
15:24 27.27 27.28 27.27 27.28 14.8K
15:25 27.28 27.28 27.27 27.27 8.3K
15:26 27.27 27.28 27.27 27.28 4.5K
15:28 27.28 27.28 27.28 27.28 4.1K
15:29 27.28 27.28 27.28 27.28 0.1K
15:30 27.28 27.28 27.27 27.28 1.2K
15:31 27.28 27.28 27.28 27.27 3.5K
15:32 27.28 27.28 27.28 27.28 0.5K
15:33 27.28 27.28 27.28 27.28 1.6K
15:34 27.27 27.28 27.27 27.28 1.4K
15:35 27.28 27.29 27.28 27.29 8.3K
15:36 27.29 27.29 27.29 27.29 0.3K
15:37 27.28 27.28 27.28 27.28 0.7K
15:38 27.29 27.29 27.29 27.29 0.3K
15:39 27.29 27.29 27.29 27.29 1.0K
15:40 27.28 27.29 27.28 27.29 2.9K
15:41 27.29 27.29 27.28 27.29 6.0K
15:42 27.29 27.29 27.29 27.29 2.3K
15:45 27.29 27.29 27.29 27.29 2.8K
15:46 27.29 27.29 27.29 27.29 3.8K
15:47 27.29 27.29 27.29 27.29 3.1K
15:48 27.29 27.29 27.29 27.29 4.7K
15:49 27.30 27.30 27.29 27.29 7.3K
15:50 27.28 27.31 27.28 27.31 14.5K
15:51 27.32 27.32 27.32 27.32 3.5K
15:52 27.32 27.32 27.31 27.31 3.9K
15:53 27.31 27.33 27.31 27.33 4.2K
15:54 27.33 27.34 27.32 27.32 8.4K
15:57 27.34 27.34 27.34 27.33 0.3K
15:58 27.34 27.35 27.34 27.35 1.8K
15:59 27.35 27.35 27.33 27.33 16.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available