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 27.39 27.39 27.36 27.36 19.5K
09:31 27.35 27.35 27.33 27.33 9.4K
09:32 27.32 27.32 27.32 27.32 0.4K
09:33 27.29 27.29 27.29 27.29 1.3K
09:35 27.31 27.31 27.31 27.31 1.7K
09:36 27.30 27.30 27.30 27.30 1.9K
09:37 27.30 27.32 27.30 27.31 1.5K
09:38 27.32 27.32 27.31 27.31 1.3K
09:39 27.31 27.31 27.31 27.30 0.1K
09:40 27.30 27.30 27.29 27.29 1.6K
09:41 27.29 27.29 27.29 27.29 1.0K
09:42 27.30 27.30 27.30 27.30 5.4K
09:43 27.31 27.31 27.30 27.30 3.4K
09:44 27.30 27.31 27.30 27.31 4.7K
09:45 27.30 27.30 27.30 27.30 1.4K
09:47 27.30 27.31 27.30 27.31 1.0K
09:48 27.30 27.30 27.30 27.30 0.3K
09:49 27.30 27.30 27.29 27.29 4.2K
09:50 27.29 27.29 27.29 27.29 1.2K
09:51 27.28 27.28 27.28 27.28 1.9K
09:52 27.28 27.29 27.28 27.29 2.3K
09:53 27.29 27.29 27.29 27.29 2.0K
09:54 27.28 27.28 27.28 27.28 0.6K
09:55 27.29 27.29 27.29 27.29 0.6K
09:57 27.30 27.31 27.30 27.30 3.1K
09:58 27.31 27.31 27.31 27.31 69.4K
09:59 27.31 27.31 27.31 27.31 0.4K
10:00 27.31 27.31 27.31 27.31 1.4K
10:01 27.31 27.31 27.31 27.31 1.4K
10:02 27.30 27.30 27.29 27.29 1.8K
10:03 27.31 27.31 27.31 27.31 2.0K
10:04 27.31 27.31 27.31 27.31 0.3K
10:05 27.31 27.32 27.30 27.31 1.1K
10:06 27.30 27.31 27.30 27.31 57.2K
10:07 27.30 27.31 27.30 27.31 18.5K
10:08 27.30 27.31 27.30 27.31 5.1K
10:09 27.31 27.31 27.31 27.31 1.0K
10:10 27.30 27.30 27.30 27.30 0.7K
10:11 27.30 27.30 27.30 27.30 5.3K
10:13 27.30 27.30 27.30 27.30 3.3K
10:14 27.29 27.29 27.29 27.29 1.3K
10:15 27.31 27.31 27.29 27.29 10.3K
10:16 27.30 27.30 27.30 27.30 8.2K
10:17 27.29 27.29 27.29 27.29 0.1K
10:18 27.29 27.29 27.28 27.28 13.4K
10:20 27.28 27.29 27.28 27.28 1.9K
10:21 27.28 27.29 27.28 27.28 1.5K
10:22 27.28 27.28 27.28 27.28 1.2K
10:23 27.28 27.28 27.28 27.28 0.2K
10:26 27.30 27.30 27.30 27.30 0.2K
10:28 27.29 27.29 27.28 27.28 43.1K
10:29 27.29 27.29 27.28 27.29 12.7K
10:30 27.28 27.28 27.28 27.28 1.0K
10:31 27.27 27.27 27.27 27.27 5.2K
10:32 27.27 27.27 27.27 27.27 11.0K
10:33 27.27 27.27 27.27 27.27 0.8K
10:34 27.28 27.28 27.26 27.26 9.6K
10:35 27.27 27.27 27.27 27.27 3.1K
10:36 27.27 27.27 27.27 27.27 0.5K
10:37 27.27 27.27 27.27 27.27 0.5K
10:38 27.27 27.27 27.27 27.27 16.5K
10:39 27.26 27.26 27.26 27.26 4.2K
10:40 27.26 27.26 27.26 27.26 0.2K
10:41 27.27 27.27 27.27 27.27 5.3K
10:42 27.26 27.26 27.26 27.26 4.2K
10:43 27.27 27.27 27.26 27.26 58.9K
10:44 27.27 27.27 27.27 27.27 19.9K
10:45 27.28 27.28 27.28 27.28 0.2K
10:46 27.28 27.29 27.28 27.29 4.9K
10:47 27.28 27.28 27.28 27.28 8.6K
10:48 27.29 27.29 27.29 27.29 3.8K
10:49 27.29 27.29 27.28 27.28 0.4K
10:50 27.28 27.28 27.28 27.28 24.8K
10:51 27.28 27.28 27.28 27.28 6.3K
10:53 27.27 27.27 27.27 27.27 6.1K
10:54 27.28 27.28 27.28 27.28 0.8K
10:55 27.27 27.27 27.27 27.27 10.4K
10:58 27.28 27.28 27.27 27.27 22.5K
10:59 27.27 27.27 27.27 27.27 0.5K
11:00 27.26 27.26 27.26 27.26 11.6K
11:02 27.27 27.27 27.27 27.27 2.2K
11:04 27.26 27.26 27.26 27.26 1.8K
11:05 27.27 27.27 27.27 27.27 0.8K
11:06 27.26 27.26 27.26 27.26 3.6K
11:07 27.26 27.26 27.25 27.25 8.0K
11:08 27.25 27.25 27.24 27.25 4.5K
11:09 27.25 27.25 27.25 27.25 1.4K
11:10 27.25 27.25 27.25 27.25 1.0K
11:15 27.25 27.25 27.24 27.24 16.3K
11:16 27.25 27.25 27.25 27.25 0.7K
11:17 27.25 27.25 27.24 27.24 9.7K
11:19 27.24 27.24 27.24 27.24 3.7K
11:20 27.24 27.24 27.24 27.24 1.2K
11:22 27.23 27.23 27.23 27.23 0.4K
11:23 27.24 27.24 27.24 27.24 1.5K
11:25 27.24 27.25 27.24 27.25 10.7K
11:27 27.24 27.24 27.24 27.24 6.0K
11:28 27.24 27.24 27.24 27.24 4.4K
11:29 27.24 27.24 27.24 27.24 4.9K
11:30 27.24 27.24 27.24 27.24 4.2K
11:31 27.24 27.25 27.24 27.24 19.3K
11:32 27.24 27.25 27.23 27.23 67.0K
11:33 27.23 27.23 27.23 27.23 0.9K
11:34 27.23 27.23 27.23 27.23 10.7K
11:35 27.23 27.24 27.23 27.24 20.7K
11:36 27.24 27.25 27.24 27.25 15.7K
11:40 27.25 27.26 27.25 27.26 7.9K
11:41 27.25 27.25 27.25 27.25 8.7K
11:42 27.25 27.25 27.24 27.24 1.8K
11:43 27.25 27.25 27.25 27.25 1.0K
11:44 27.25 27.26 27.25 27.26 8.4K
11:45 27.25 27.25 27.25 27.25 10.9K
11:47 27.25 27.25 27.25 27.25 14.3K
11:48 27.23 27.23 27.23 27.23 0.2K
11:49 27.23 27.24 27.23 27.24 2.8K
11:50 27.24 27.25 27.24 27.25 2.1K
11:51 27.26 27.26 27.25 27.25 0.9K
11:52 27.26 27.26 27.26 27.26 0.2K
11:53 27.25 27.26 27.25 27.26 13.9K
11:54 27.26 27.26 27.26 27.26 0.4K
11:55 27.26 27.26 27.25 27.25 10.1K
11:56 27.26 27.26 27.26 27.26 0.2K
11:57 27.26 27.26 27.26 27.26 2.1K
11:59 27.25 27.26 27.25 27.26 7.1K
12:00 27.27 27.27 27.27 27.27 5.7K
12:01 27.27 27.27 27.27 27.27 0.2K
12:02 27.27 27.28 27.27 27.28 4.2K
12:03 27.28 27.28 27.28 27.28 0.1K
12:04 27.28 27.28 27.28 27.28 11.2K
12:05 27.28 27.28 27.28 27.28 3.4K
12:06 27.28 27.28 27.28 27.28 2.6K
12:07 27.28 27.28 27.28 27.28 2.5K
12:09 27.28 27.29 27.28 27.29 3.8K
12:10 27.28 27.28 27.28 27.28 38.8K
12:11 27.29 27.29 27.29 27.29 3.6K
12:12 27.29 27.29 27.29 27.29 1.1K
12:13 27.30 27.30 27.30 27.30 7.7K
12:15 27.29 27.29 27.29 27.29 2.2K
12:16 27.29 27.29 27.29 27.29 0.2K
12:18 27.30 27.30 27.30 27.30 8.2K
12:19 27.30 27.30 27.30 27.30 9.2K
12:20 27.30 27.30 27.29 27.29 13.2K
12:23 27.29 27.29 27.29 27.29 0.2K
12:24 27.28 27.28 27.28 27.28 1.1K
12:25 27.29 27.29 27.29 27.29 1.7K
12:26 27.29 27.29 27.29 27.29 4.5K
12:27 27.28 27.28 27.28 27.28 2.0K
12:28 27.27 27.28 27.27 27.28 2.1K
12:29 27.27 27.27 27.27 27.27 1.0K
12:30 27.27 27.28 27.27 27.28 4.5K
12:32 27.28 27.28 27.28 27.28 1.8K
12:33 27.28 27.28 27.28 27.28 0.7K
12:34 27.28 27.29 27.28 27.29 99.7K
12:35 27.27 27.27 27.27 27.27 7.2K
12:36 27.27 27.27 27.27 27.27 7.1K
12:37 27.28 27.28 27.28 27.28 10.6K
12:38 27.28 27.28 27.28 27.28 0.1K
12:39 27.27 27.27 27.27 27.27 0.4K
12:40 27.28 27.28 27.27 27.28 11.1K
12:41 27.28 27.28 27.27 27.28 1.0K
12:43 27.27 27.27 27.27 27.27 0.5K
12:44 27.26 27.27 27.26 27.27 0.7K
12:46 27.26 27.26 27.26 27.26 2.3K
12:48 27.25 27.25 27.25 27.25 4.2K
12:49 27.26 27.26 27.26 27.26 0.3K
12:51 27.26 27.26 27.26 27.26 0.7K
12:52 27.25 27.25 27.25 27.25 2.8K
12:53 27.25 27.25 27.25 27.24 0.4K
12:54 27.25 27.25 27.25 27.25 0.3K
12:56 27.25 27.25 27.25 27.25 0.2K
12:58 27.24 27.25 27.24 27.25 2.1K
13:00 27.25 27.25 27.25 27.25 0.3K
13:02 27.24 27.24 27.24 27.24 1.2K
13:04 27.24 27.24 27.24 27.24 0.7K
13:05 27.23 27.24 27.23 27.24 26.3K
13:06 27.24 27.24 27.24 27.24 0.1K
13:07 27.23 27.23 27.23 27.23 2.2K
13:08 27.22 27.23 27.22 27.23 0.7K
13:09 27.23 27.24 27.23 27.23 20.9K
13:10 27.23 27.24 27.23 27.24 8.4K
13:11 27.22 27.24 27.22 27.24 14.7K
13:12 27.24 27.24 27.24 27.24 0.5K
13:13 27.24 27.24 27.24 27.24 2.6K
13:14 27.24 27.24 27.24 27.24 2.3K
13:15 27.24 27.24 27.24 27.24 4.0K
13:16 27.25 27.25 27.25 27.25 4.4K
13:19 27.25 27.25 27.25 27.25 0.2K
13:20 27.25 27.26 27.25 27.26 11.5K
13:21 27.25 27.25 27.25 27.25 1.1K
13:22 27.25 27.26 27.25 27.26 3.2K
13:23 27.25 27.25 27.25 27.25 0.6K
13:24 27.27 27.27 27.27 27.27 5.1K
13:25 27.26 27.26 27.26 27.26 4.4K
13:26 27.25 27.25 27.25 27.25 2.5K
13:28 27.25 27.25 27.25 27.25 0.3K
13:30 27.26 27.26 27.26 27.26 12.7K
13:32 27.26 27.27 27.26 27.26 11.4K
13:33 27.26 27.26 27.25 27.25 16.4K
13:34 27.26 27.26 27.26 27.26 0.8K
13:35 27.25 27.25 27.25 27.25 0.3K
13:36 27.25 27.25 27.25 27.25 4.9K
13:39 27.25 27.25 27.24 27.24 18.8K
13:40 27.25 27.25 27.22 27.23 73.1K
13:41 27.23 27.23 27.22 27.22 12.8K
13:42 27.22 27.23 27.22 27.22 33.4K
13:43 27.23 27.23 27.23 27.23 1.2K
13:44 27.24 27.24 27.24 27.24 18.0K
13:45 27.23 27.25 27.23 27.25 32.0K
13:46 27.24 27.25 27.24 27.25 13.4K
13:47 27.25 27.25 27.25 27.25 0.1K
13:48 27.25 27.25 27.25 27.25 17.1K
13:49 27.26 27.26 27.26 27.26 0.4K
13:50 27.26 27.27 27.26 27.27 5.3K
13:51 27.27 27.27 27.26 27.26 11.0K
13:55 27.26 27.26 27.26 27.26 2.5K
13:57 27.25 27.25 27.25 27.25 0.6K
13:58 27.24 27.24 27.24 27.24 0.4K
13:59 27.25 27.25 27.25 27.25 0.6K
14:00 27.25 27.25 27.25 27.25 0.6K
14:01 27.23 27.23 27.23 27.23 1.0K
14:02 27.24 27.24 27.24 27.24 0.8K
14:03 27.24 27.24 27.24 27.24 11.2K
14:04 27.25 27.25 27.25 27.25 19.0K
14:05 27.25 27.25 27.25 27.25 0.9K
14:06 27.25 27.25 27.25 27.25 1.6K
14:07 27.25 27.25 27.24 27.24 16.5K
14:08 27.25 27.25 27.25 27.24 7.1K
14:10 27.24 27.24 27.24 27.24 0.4K
14:11 27.24 27.25 27.24 27.25 3.0K
14:12 27.25 27.25 27.25 27.25 1.3K
14:13 27.24 27.24 27.24 27.24 0.2K
14:16 27.24 27.24 27.24 27.24 2.9K
14:17 27.24 27.24 27.24 27.24 0.3K
14:18 27.24 27.24 27.24 27.24 0.3K
14:19 27.25 27.25 27.25 27.25 0.1K
14:20 27.25 27.25 27.25 27.25 1.1K
14:21 27.25 27.25 27.25 27.25 6.4K
14:23 27.25 27.25 27.25 27.25 0.4K
14:24 27.25 27.25 27.25 27.25 1.3K
14:25 27.24 27.24 27.24 27.24 10.3K
14:26 27.23 27.23 27.23 27.23 14.4K
14:27 27.23 27.23 27.23 27.23 23.1K
14:28 27.23 27.24 27.23 27.24 27.9K
14:29 27.23 27.24 27.23 27.24 11.5K
14:30 27.23 27.23 27.23 27.23 4.3K
14:32 27.22 27.23 27.22 27.23 7.5K
14:33 27.23 27.23 27.23 27.23 0.2K
14:34 27.23 27.23 27.22 27.23 2.6K
14:35 27.23 27.24 27.23 27.23 25.2K
14:37 27.24 27.24 27.23 27.23 5.1K
14:38 27.24 27.24 27.23 27.23 1.3K
14:40 27.24 27.24 27.23 27.23 6.9K
14:41 27.24 27.25 27.23 27.24 26.9K
14:42 27.25 27.25 27.24 27.24 8.8K
14:43 27.24 27.24 27.24 27.24 0.7K
14:45 27.24 27.25 27.24 27.25 2.8K
14:46 27.24 27.24 27.24 27.24 0.5K
14:47 27.24 27.24 27.24 27.24 0.4K
14:48 27.24 27.25 27.24 27.25 1.6K
14:49 27.24 27.25 27.24 27.25 2.0K
14:50 27.25 27.25 27.25 27.25 1.2K
14:51 27.25 27.26 27.25 27.25 57.2K
14:52 27.26 27.26 27.25 27.26 14.6K
14:53 27.26 27.26 27.26 27.26 28.3K
14:54 27.25 27.25 27.25 27.25 0.2K
14:55 27.26 27.26 27.26 27.26 0.1K
14:56 27.25 27.26 27.25 27.26 15.9K
14:57 27.25 27.25 27.25 27.25 13.4K
14:58 27.25 27.25 27.25 27.25 3.3K
15:00 27.26 27.26 27.26 27.26 11.7K
15:01 27.25 27.25 27.25 27.25 3.5K
15:02 27.26 27.26 27.26 27.26 0.1K
15:03 27.26 27.26 27.26 27.26 1.1K
15:04 27.25 27.25 27.25 27.25 12.0K
15:05 27.25 27.25 27.25 27.25 13.4K
15:06 27.26 27.26 27.25 27.25 10.9K
15:07 27.26 27.26 27.26 27.26 0.8K
15:08 27.26 27.26 27.26 27.26 2.6K
15:09 27.26 27.26 27.26 27.26 28.3K
15:10 27.26 27.27 27.26 27.27 8.8K
15:11 27.26 27.26 27.26 27.26 4.0K
15:12 27.26 27.26 27.26 27.26 0.9K
15:13 27.27 27.27 27.27 27.27 2.3K
15:14 27.26 27.27 27.26 27.27 1.9K
15:15 27.28 27.28 27.28 27.28 11.5K
15:16 27.27 27.27 27.27 27.27 12.2K
15:17 27.28 27.28 27.27 27.28 4.9K
15:18 27.28 27.28 27.27 27.27 1.4K
15:19 27.28 27.28 27.28 27.28 0.1K
15:20 27.29 27.29 27.29 27.29 6.9K
15:21 27.28 27.28 27.28 27.28 3.7K
15:22 27.29 27.29 27.29 27.29 11.6K
15:23 27.28 27.29 27.28 27.28 44.9K
15:24 27.29 27.29 27.29 27.29 0.4K
15:25 27.29 27.29 27.29 27.29 0.7K
15:26 27.29 27.29 27.29 27.29 9.1K
15:28 27.29 27.29 27.29 27.29 3.4K
15:29 27.28 27.28 27.28 27.28 3.5K
15:30 27.28 27.28 27.26 27.26 30.7K
15:31 27.26 27.26 27.26 27.26 12.8K
15:32 27.26 27.26 27.26 27.26 9.3K
15:33 27.26 27.26 27.26 27.26 4.1K
15:34 27.25 27.25 27.25 27.25 2.2K
15:35 27.26 27.26 27.25 27.25 1.6K
15:36 27.26 27.26 27.25 27.25 0.9K
15:37 27.25 27.25 27.25 27.25 6.5K
15:38 27.25 27.25 27.25 27.25 5.0K
15:39 27.25 27.25 27.24 27.24 39.1K
15:40 27.24 27.25 27.24 27.25 1.2K
15:41 27.24 27.24 27.24 27.24 13.8K
15:43 27.25 27.25 27.25 27.25 12.5K
15:44 27.26 27.26 27.25 27.25 14.6K
15:45 27.25 27.25 27.25 27.25 1.3K
15:46 27.24 27.24 27.24 27.24 5.8K
15:47 27.24 27.24 27.24 27.24 0.8K
15:48 27.24 27.24 27.24 27.24 2.5K
15:49 27.23 27.24 27.23 27.24 1.0K
15:50 27.24 27.24 27.24 27.24 3.0K
15:52 27.25 27.25 27.25 27.25 0.2K
15:53 27.24 27.25 27.24 27.25 1.6K
15:54 27.24 27.24 27.23 27.23 13.6K
15:55 27.23 27.24 27.23 27.24 11.3K
15:56 27.24 27.24 27.24 27.24 2.8K
15:57 27.24 27.24 27.24 27.24 9.4K
15:59 27.24 27.25 27.24 27.24 39.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available