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 27.63 27.63 27.63 27.63 24.8K
09:32 27.68 27.70 27.68 27.70 1.6K
09:34 27.66 27.66 27.66 27.66 2.7K
09:35 27.67 27.70 27.67 27.70 12.7K
09:36 27.70 27.70 27.70 27.70 1.1K
09:37 27.69 27.69 27.69 27.69 2.4K
09:38 27.69 27.69 27.68 27.68 1.5K
09:39 27.69 27.69 27.69 27.69 0.4K
09:41 27.70 27.70 27.70 27.70 5.3K
09:42 27.70 27.70 27.70 27.70 2.9K
09:44 27.70 27.70 27.68 27.68 0.9K
09:45 27.70 27.71 27.70 27.71 3.8K
09:46 27.70 27.70 27.70 27.70 0.9K
09:47 27.70 27.70 27.70 27.70 0.6K
09:48 27.70 27.70 27.70 27.70 2.4K
09:49 27.71 27.71 27.71 27.71 2.5K
09:50 27.71 27.72 27.71 27.72 20.8K
09:51 27.72 27.72 27.72 27.72 2.1K
09:55 27.72 27.72 27.72 27.72 0.2K
09:56 27.71 27.71 27.71 27.71 0.8K
09:57 27.71 27.71 27.71 27.71 0.2K
09:58 27.70 27.70 27.70 27.70 0.3K
09:59 27.70 27.70 27.70 27.70 1.2K
10:00 27.67 27.70 27.67 27.70 2.4K
10:01 27.70 27.71 27.70 27.70 1.5K
10:02 27.71 27.71 27.71 27.71 0.1K
10:03 27.71 27.71 27.71 27.71 0.7K
10:04 27.70 27.70 27.70 27.70 0.3K
10:06 27.71 27.71 27.70 27.71 4.3K
10:07 27.71 27.71 27.71 27.71 1.0K
10:08 27.70 27.70 27.70 27.70 0.1K
10:09 27.69 27.69 27.69 27.69 2.0K
10:10 27.70 27.70 27.70 27.70 0.6K
10:11 27.70 27.70 27.70 27.70 3.8K
10:12 27.71 27.71 27.71 27.71 1.1K
10:13 27.71 27.72 27.71 27.72 1.8K
10:14 27.73 27.73 27.72 27.72 15.8K
10:15 27.71 27.71 27.71 27.71 0.4K
10:16 27.72 27.73 27.72 27.73 1.2K
10:18 27.73 27.73 27.72 27.72 0.9K
10:20 27.73 27.73 27.73 27.72 0.3K
10:21 27.73 27.73 27.73 27.73 7.7K
10:22 27.73 27.74 27.73 27.74 6.8K
10:25 27.73 27.74 27.73 27.74 9.9K
10:26 27.75 27.75 27.75 27.75 1.2K
10:27 27.76 27.76 27.76 27.76 3.2K
10:28 27.75 27.76 27.75 27.75 1.6K
10:29 27.76 27.76 27.76 27.76 1.1K
10:30 27.76 27.76 27.76 27.76 4.1K
10:31 27.78 27.79 27.78 27.79 11.1K
10:32 27.79 27.79 27.79 27.79 1.4K
10:34 27.79 27.79 27.79 27.79 21.4K
10:35 27.79 27.79 27.79 27.79 4.0K
10:36 27.78 27.78 27.78 27.78 1.1K
10:37 27.80 27.80 27.80 27.80 30.0K
10:39 27.80 27.80 27.80 27.80 4.0K
10:40 27.80 27.80 27.80 27.80 1.3K
10:43 27.81 27.81 27.81 27.81 0.6K
10:45 27.80 27.81 27.80 27.80 2.7K
10:47 27.80 27.80 27.80 27.80 0.5K
10:48 27.80 27.80 27.80 27.80 0.1K
10:49 27.81 27.81 27.81 27.81 0.2K
10:50 27.81 27.81 27.81 27.81 0.2K
10:51 27.81 27.81 27.81 27.81 0.7K
10:52 27.81 27.81 27.81 27.81 0.2K
10:53 27.81 27.81 27.81 27.81 1.1K
10:54 27.81 27.81 27.81 27.81 12.4K
10:55 27.82 27.82 27.82 27.82 4.4K
10:57 27.83 27.83 27.83 27.83 0.5K
10:58 27.83 27.83 27.83 27.83 0.6K
10:59 27.83 27.83 27.83 27.83 1.1K
11:00 27.84 27.84 27.83 27.83 1.0K
11:01 27.84 27.84 27.84 27.84 0.3K
11:02 27.84 27.84 27.84 27.84 6.7K
11:03 27.85 27.85 27.85 27.85 0.3K
11:04 27.85 27.85 27.85 27.85 8.4K
11:05 27.86 27.86 27.86 27.86 1.7K
11:08 27.86 27.86 27.86 27.86 7.0K
11:09 27.87 27.87 27.87 27.87 3.7K
11:11 27.86 27.86 27.86 27.86 2.2K
11:12 27.86 27.86 27.86 27.86 1.5K
11:13 27.87 27.89 27.87 27.89 9.7K
11:14 27.88 27.88 27.88 27.88 2.1K
11:15 27.89 27.89 27.89 27.89 2.2K
11:16 27.88 27.88 27.88 27.88 11.0K
11:17 27.89 27.89 27.89 27.89 2.2K
11:19 27.90 27.90 27.90 27.90 0.7K
11:20 27.89 27.90 27.89 27.90 4.3K
11:21 27.90 27.90 27.90 27.90 0.8K
11:22 27.91 27.92 27.91 27.92 0.7K
11:23 27.91 27.91 27.91 27.91 0.4K
11:24 27.92 27.92 27.92 27.92 0.5K
11:25 27.92 27.93 27.92 27.93 3.3K
11:26 27.92 27.92 27.92 27.92 6.7K
11:27 27.93 27.93 27.93 27.93 3.9K
11:28 27.93 27.93 27.93 27.93 20.0K
11:29 27.92 27.92 27.92 27.92 3.1K
11:31 27.93 27.93 27.93 27.93 7.7K
11:32 27.92 27.92 27.92 27.92 1.9K
11:33 27.91 27.91 27.91 27.91 2.7K
11:34 27.92 27.92 27.91 27.91 121.3K
11:35 27.92 27.92 27.92 27.92 3.7K
11:36 27.93 27.93 27.92 27.92 2.3K
11:38 27.92 27.92 27.92 27.92 0.6K
11:39 27.93 27.93 27.93 27.93 2.6K
11:40 27.92 27.92 27.92 27.92 1.7K
11:41 27.91 27.91 27.91 27.91 0.2K
11:42 27.91 27.91 27.91 27.91 10.4K
11:45 27.92 27.92 27.91 27.91 1.2K
11:47 27.92 27.92 27.92 27.92 7.9K
11:48 27.93 27.93 27.93 27.93 1.4K
11:50 27.92 27.92 27.92 27.92 0.6K
11:51 27.94 27.94 27.94 27.94 1.2K
11:52 27.94 27.94 27.94 27.94 0.3K
11:53 27.94 27.94 27.94 27.94 0.7K
11:54 27.94 27.94 27.94 27.94 11.0K
11:55 27.93 27.94 27.93 27.93 1.8K
11:57 27.95 27.95 27.95 27.95 0.3K
11:58 27.95 27.95 27.95 27.95 0.3K
11:59 27.95 27.95 27.95 27.95 0.9K
12:00 27.96 27.96 27.96 27.96 0.7K
12:01 27.97 27.97 27.97 27.97 0.5K
12:02 27.97 27.97 27.97 27.97 0.4K
12:03 27.97 27.97 27.97 27.97 3.4K
12:05 27.98 27.98 27.98 27.98 0.6K
12:06 27.98 27.98 27.98 27.98 1.1K
12:07 27.99 28.00 27.99 28.00 2.9K
12:09 28.00 28.00 28.00 28.00 6.7K
12:10 28.00 28.00 28.00 28.00 1.1K
12:12 28.02 28.02 28.02 28.02 0.2K
12:14 28.02 28.02 28.01 28.01 13.9K
12:15 28.02 28.02 28.02 28.02 0.7K
12:16 28.01 28.03 28.01 28.03 4.5K
12:17 28.02 28.02 28.00 28.00 6.7K
12:18 28.01 28.01 28.00 28.00 1.1K
12:20 28.00 28.00 28.00 28.00 9.9K
12:21 27.99 27.99 27.99 27.99 1.5K
12:22 27.97 27.97 27.97 27.97 1.0K
12:23 27.97 27.97 27.96 27.97 6.9K
12:24 27.98 27.98 27.98 27.98 2.7K
12:25 27.99 27.99 27.99 27.99 0.6K
12:26 27.99 27.99 27.98 27.98 8.3K
12:27 27.98 27.98 27.98 27.98 1.1K
12:29 27.97 27.97 27.97 27.97 19.1K
12:30 27.97 27.97 27.97 27.97 12.6K
12:31 27.98 27.98 27.98 27.98 7.4K
12:35 27.98 27.98 27.98 27.98 0.3K
12:36 27.98 27.98 27.98 27.98 0.1K
12:37 27.97 27.97 27.97 27.97 1.7K
12:38 27.97 27.97 27.97 27.97 0.2K
12:39 27.95 27.95 27.95 27.95 6.6K
12:41 27.96 27.96 27.96 27.95 2.2K
12:42 27.95 27.95 27.95 27.95 1.3K
12:44 27.93 27.93 27.93 27.93 5.0K
12:45 27.92 27.92 27.92 27.92 0.9K
12:46 27.91 27.91 27.91 27.91 1.6K
12:48 27.91 27.92 27.91 27.92 15.1K
12:49 27.93 27.93 27.93 27.93 1.5K
12:51 27.93 27.93 27.93 27.93 1.7K
12:53 27.94 27.94 27.94 27.94 0.3K
12:54 27.94 27.94 27.93 27.93 1.0K
12:55 27.93 27.93 27.93 27.93 0.3K
12:56 27.91 27.91 27.91 27.91 9.5K
12:57 27.91 27.91 27.89 27.89 14.0K
12:58 27.89 27.89 27.89 27.89 7.7K
13:00 27.89 27.89 27.89 27.89 2.6K
13:02 27.86 27.87 27.86 27.87 5.8K
13:04 27.87 27.88 27.87 27.88 3.9K
13:05 27.88 27.88 27.88 27.88 10.7K
13:06 27.88 27.88 27.88 27.88 1.8K
13:07 27.89 27.89 27.89 27.89 1.0K
13:08 27.89 27.89 27.89 27.89 4.9K
13:10 27.89 27.90 27.89 27.90 4.3K
13:11 27.90 27.90 27.90 27.90 0.9K
13:12 27.90 27.90 27.90 27.90 1.4K
13:13 27.92 27.92 27.92 27.92 5.1K
13:15 27.90 27.91 27.90 27.91 20.8K
13:16 27.91 27.92 27.91 27.92 15.9K
13:19 27.93 27.94 27.93 27.94 0.9K
13:20 27.93 27.93 27.93 27.93 8.6K
13:21 27.94 27.94 27.93 27.93 8.5K
13:22 27.94 27.94 27.94 27.94 4.0K
13:25 27.94 27.94 27.94 27.94 1.9K
13:26 27.95 27.95 27.95 27.95 1.0K
13:28 27.95 27.96 27.95 27.95 5.2K
13:30 27.96 27.96 27.96 27.96 5.2K
13:31 27.96 27.96 27.96 27.96 1.4K
13:32 27.96 27.96 27.96 27.96 7.4K
13:33 27.95 27.95 27.95 27.95 0.4K
13:35 27.95 27.96 27.95 27.96 5.3K
13:37 27.96 27.96 27.96 27.96 1.1K
13:39 27.96 27.96 27.95 27.95 1.4K
13:41 27.96 27.96 27.96 27.96 1.2K
13:42 27.96 27.97 27.96 27.97 5.3K
13:43 27.97 27.97 27.97 27.97 0.2K
13:44 27.97 27.97 27.97 27.97 0.3K
13:46 27.97 27.97 27.97 27.97 0.3K
13:48 27.96 27.96 27.96 27.96 0.4K
13:50 27.96 27.96 27.95 27.95 7.9K
13:51 27.96 27.96 27.96 27.96 1.9K
13:52 27.96 27.96 27.96 27.96 0.3K
13:53 27.97 27.98 27.97 27.98 7.2K
13:54 27.96 27.96 27.96 27.96 3.4K
13:55 27.97 27.97 27.97 27.97 0.9K
13:56 27.97 27.97 27.97 27.97 2.7K
13:57 27.98 27.98 27.98 27.98 0.4K
13:58 27.98 27.98 27.97 27.97 2.7K
13:59 27.98 27.98 27.97 27.97 2.5K
14:00 27.98 27.98 27.97 27.97 7.3K
14:02 27.97 27.97 27.97 27.97 0.1K
14:03 27.96 27.96 27.95 27.95 5.2K
14:04 27.96 27.96 27.95 27.95 182.3K
14:05 27.95 27.96 27.95 27.96 37.2K
14:06 27.96 27.96 27.95 27.96 32.1K
14:07 27.95 27.96 27.95 27.96 6.8K
14:08 27.96 27.96 27.96 27.96 2.5K
14:09 27.97 27.97 27.96 27.96 1.0K
14:10 27.97 27.97 27.96 27.96 0.3K
14:11 27.96 27.96 27.96 27.96 5.1K
14:12 27.95 27.96 27.95 27.95 3.6K
14:13 27.95 27.96 27.95 27.96 33.9K
14:14 27.96 27.96 27.96 27.96 9.5K
14:15 27.96 27.96 27.96 27.96 0.1K
14:16 27.96 27.96 27.96 27.96 0.2K
14:17 27.96 27.96 27.96 27.96 10.2K
14:18 27.94 27.94 27.94 27.94 3.0K
14:19 27.95 27.95 27.95 27.95 10.4K
14:20 27.94 27.96 27.94 27.96 6.9K
14:21 27.95 27.96 27.95 27.96 13.8K
14:22 27.96 27.96 27.96 27.96 0.4K
14:23 27.95 27.95 27.95 27.95 8.2K
14:24 27.95 27.96 27.94 27.96 18.9K
14:26 27.96 27.96 27.96 27.96 9.0K
14:27 27.96 27.96 27.96 27.96 2.9K
14:28 27.95 27.95 27.95 27.95 0.7K
14:30 27.95 27.96 27.95 27.96 0.3K
14:31 27.96 27.96 27.96 27.96 0.4K
14:32 27.96 27.96 27.96 27.96 9.7K
14:33 27.97 27.97 27.97 27.97 7.4K
14:34 27.96 27.97 27.96 27.97 0.7K
14:36 27.97 27.97 27.97 27.97 1.3K
14:37 27.97 27.97 27.96 27.96 10.4K
14:38 27.97 27.97 27.97 27.97 1.9K
14:40 27.97 27.97 27.97 27.96 3.4K
14:42 27.96 27.98 27.96 27.97 9.3K
14:43 27.97 27.97 27.97 27.97 7.4K
14:44 27.97 27.97 27.97 27.96 1.0K
14:45 27.98 27.98 27.98 27.98 5.8K
14:47 27.98 27.98 27.98 27.98 0.3K
14:48 27.98 27.98 27.98 27.98 0.3K
14:50 27.98 27.99 27.98 27.99 7.6K
14:51 27.99 27.99 27.98 27.98 0.6K
14:53 27.99 27.99 27.99 27.99 1.5K
14:54 27.99 27.99 27.99 27.99 4.1K
14:57 27.99 27.99 27.99 27.99 0.6K
14:58 28.00 28.00 28.00 28.00 9.1K
15:00 27.96 27.97 27.96 27.97 29.1K
15:01 27.97 27.97 27.96 27.96 10.6K
15:02 27.95 27.95 27.94 27.94 1.6K
15:03 27.95 27.96 27.95 27.96 44.2K
15:04 27.97 27.97 27.97 27.97 84.5K
15:05 27.97 27.97 27.97 27.97 4.0K
15:06 27.97 27.98 27.97 27.97 26.3K
15:07 27.98 27.98 27.97 27.97 69.8K
15:08 27.96 27.97 27.96 27.96 66.9K
15:09 27.96 27.96 27.96 27.96 1.2K
15:10 27.96 27.97 27.96 27.97 9.0K
15:11 27.97 27.97 27.97 27.97 0.4K
15:12 27.96 27.97 27.95 27.96 5.9K
15:13 27.95 27.95 27.95 27.95 1.1K
15:14 27.95 27.97 27.95 27.97 7.2K
15:15 27.97 27.97 27.96 27.97 9.7K
15:16 27.98 27.98 27.98 27.98 7.8K
15:18 27.97 27.97 27.97 27.97 0.6K
15:19 27.97 27.97 27.97 27.97 0.4K
15:20 27.98 27.98 27.97 27.97 1.0K
15:22 27.98 27.98 27.98 27.98 8.3K
15:23 27.98 27.99 27.98 27.98 11.4K
15:24 27.98 27.98 27.98 27.98 1.1K
15:25 27.98 27.99 27.98 27.99 11.4K
15:26 27.98 27.98 27.98 27.98 0.4K
15:28 27.98 27.98 27.98 27.98 3.0K
15:29 27.99 27.99 27.99 27.99 0.5K
15:30 27.99 27.99 27.99 27.99 0.6K
15:31 27.97 27.97 27.96 27.96 0.4K
15:32 27.97 27.98 27.97 27.97 8.3K
15:33 27.97 27.97 27.97 27.97 2.5K
15:35 27.97 27.97 27.97 27.97 0.3K
15:36 27.97 27.97 27.97 27.97 2.7K
15:37 27.96 27.97 27.96 27.96 1.0K
15:38 27.96 27.96 27.96 27.96 0.2K
15:39 27.96 27.97 27.96 27.97 3.3K
15:41 27.96 27.97 27.96 27.97 1.8K
15:42 27.97 27.98 27.97 27.98 11.7K
15:43 27.97 27.97 27.97 27.97 1.6K
15:45 27.98 27.98 27.98 27.98 0.5K
15:46 27.99 27.99 27.99 27.99 9.0K
15:47 27.98 27.99 27.98 27.99 8.9K
15:48 28.00 28.00 27.99 27.99 4.9K
15:49 27.99 27.99 27.99 27.99 4.0K
15:50 27.98 27.99 27.98 27.99 6.2K
15:51 27.97 27.97 27.97 27.97 2.6K
15:53 27.96 27.96 27.96 27.96 3.5K
15:54 27.95 27.95 27.95 27.95 3.1K
15:55 27.96 27.96 27.96 27.96 6.8K
15:56 27.95 27.95 27.95 27.95 4.5K
15:57 27.94 27.95 27.94 27.95 1.4K
15:58 27.93 27.95 27.93 27.95 3.7K
15:59 27.95 27.95 27.94 27.95 20.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available