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 28.06 28.08 28.05 28.05 27.9K
09:32 28.06 28.06 28.06 28.06 5.0K
09:34 28.09 28.10 28.09 28.10 3.8K
09:41 28.12 28.12 28.12 28.12 0.1K
09:42 28.12 28.14 28.12 28.14 2.5K
09:45 28.13 28.13 28.13 28.13 2.0K
09:47 28.12 28.12 28.12 28.12 0.7K
09:48 28.13 28.13 28.13 28.13 0.4K
09:49 28.13 28.13 28.13 28.13 0.4K
09:50 28.13 28.13 28.13 28.13 0.2K
09:51 28.14 28.15 28.14 28.15 7.8K
09:52 28.14 28.15 28.14 28.15 1.8K
09:53 28.15 28.17 28.15 28.17 1.5K
09:54 28.17 28.17 28.17 28.17 1.8K
09:55 28.17 28.17 28.16 28.17 0.5K
09:56 28.16 28.16 28.16 28.16 2.8K
09:57 28.15 28.15 28.15 28.15 3.3K
09:58 28.15 28.15 28.15 28.15 0.3K
09:59 28.13 28.13 28.13 28.13 0.1K
10:00 28.13 28.13 28.13 28.13 1.5K
10:01 28.14 28.14 28.14 28.14 1.0K
10:02 28.16 28.17 28.16 28.17 1.3K
10:05 28.16 28.16 28.16 28.16 2.8K
10:06 28.15 28.16 28.15 28.15 4.1K
10:07 28.15 28.15 28.15 28.15 14.7K
10:08 28.15 28.15 28.14 28.14 9.0K
10:09 28.14 28.14 28.14 28.14 1.3K
10:10 28.13 28.13 28.12 28.12 9.0K
10:11 28.13 28.13 28.13 28.13 0.2K
10:12 28.12 28.12 28.12 28.12 0.9K
10:14 28.12 28.12 28.12 28.12 1.7K
10:15 28.12 28.12 28.12 28.12 1.5K
10:16 28.11 28.12 28.11 28.12 0.8K
10:18 28.13 28.13 28.13 28.13 0.6K
10:19 28.13 28.13 28.13 28.13 0.6K
10:20 28.13 28.13 28.13 28.13 0.2K
10:21 28.13 28.13 28.13 28.13 0.6K
10:23 28.13 28.13 28.13 28.13 0.5K
10:24 28.14 28.14 28.14 28.14 10.9K
10:26 28.13 28.13 28.13 28.13 5.9K
10:28 28.13 28.13 28.13 28.13 2.6K
10:29 28.12 28.12 28.12 28.12 3.8K
10:30 28.13 28.13 28.13 28.13 0.3K
10:31 28.13 28.13 28.12 28.12 1.6K
10:34 28.13 28.13 28.13 28.13 1.1K
10:35 28.13 28.13 28.12 28.13 21.8K
10:37 28.13 28.15 28.13 28.15 1.1K
10:38 28.16 28.16 28.16 28.16 0.2K
10:39 28.16 28.16 28.16 28.16 0.8K
10:41 28.17 28.17 28.17 28.17 7.3K
10:42 28.17 28.17 28.17 28.17 0.4K
10:43 28.17 28.17 28.17 28.17 5.2K
10:45 28.18 28.18 28.18 28.18 3.0K
10:47 28.18 28.18 28.18 28.18 3.1K
10:48 28.19 28.19 28.19 28.19 0.1K
10:49 28.18 28.18 28.18 28.18 1.1K
10:50 28.19 28.19 28.18 28.18 3.0K
10:51 28.18 28.18 28.17 28.17 6.2K
10:52 28.18 28.18 28.18 28.18 0.3K
10:54 28.18 28.18 28.18 28.18 9.8K
10:55 28.18 28.18 28.18 28.18 1.3K
10:56 28.18 28.18 28.18 28.17 18.4K
10:57 28.18 28.18 28.18 28.18 0.9K
11:00 28.18 28.18 28.17 28.17 0.5K
11:01 28.17 28.17 28.17 28.17 3.6K
11:02 28.17 28.17 28.17 28.17 0.3K
11:03 28.17 28.18 28.17 28.18 6.4K
11:04 28.18 28.18 28.18 28.18 0.2K
11:05 28.18 28.18 28.18 28.17 12.3K
11:06 28.18 28.19 28.18 28.19 0.8K
11:07 28.19 28.19 28.19 28.19 1.0K
11:09 28.18 28.18 28.18 28.18 0.4K
11:10 28.17 28.18 28.17 28.18 0.8K
11:11 28.17 28.18 28.17 28.18 0.8K
11:12 28.18 28.18 28.17 28.17 9.3K
11:13 28.18 28.18 28.17 28.17 11.7K
11:14 28.18 28.18 28.18 28.18 12.5K
11:15 28.18 28.19 28.18 28.18 1.6K
11:16 28.17 28.17 28.17 28.17 11.2K
11:18 28.17 28.17 28.17 28.17 1.9K
11:20 28.17 28.17 28.16 28.16 9.6K
11:21 28.17 28.17 28.17 28.17 0.3K
11:22 28.16 28.17 28.15 28.15 11.8K
11:23 28.16 28.16 28.16 28.16 9.6K
11:24 28.16 28.16 28.15 28.15 7.2K
11:25 28.15 28.15 28.15 28.14 1.2K
11:27 28.15 28.15 28.15 28.15 0.8K
11:28 28.15 28.15 28.15 28.15 0.9K
11:29 28.15 28.15 28.15 28.15 12.9K
11:30 28.16 28.16 28.16 28.16 12.0K
11:31 28.17 28.17 28.17 28.17 10.7K
11:36 28.18 28.18 28.18 28.18 1.9K
11:37 28.19 28.19 28.19 28.18 0.5K
11:38 28.17 28.17 28.17 28.17 5.0K
11:40 28.17 28.18 28.17 28.18 3.5K
11:41 28.18 28.18 28.18 28.18 0.2K
11:42 28.18 28.18 28.18 28.18 1.8K
11:43 28.18 28.18 28.18 28.18 1.3K
11:44 28.18 28.18 28.17 28.18 11.6K
11:45 28.18 28.18 28.18 28.17 1.6K
11:46 28.19 28.19 28.19 28.19 2.1K
11:47 28.18 28.19 28.18 28.18 24.5K
11:50 28.18 28.18 28.18 28.18 0.1K
11:51 28.19 28.19 28.18 28.18 1.1K
11:52 28.19 28.19 28.18 28.19 10.7K
11:53 28.19 28.19 28.19 28.19 2.4K
11:54 28.19 28.19 28.18 28.18 2.2K
11:55 28.19 28.19 28.18 28.18 1.0K
11:56 28.19 28.19 28.18 28.18 9.1K
11:57 28.18 28.18 28.17 28.17 27.7K
11:59 28.18 28.19 28.18 28.19 1.6K
12:00 28.19 28.19 28.19 28.19 2.4K
12:01 28.18 28.18 28.18 28.18 0.4K
12:02 28.19 28.19 28.18 28.18 1.2K
12:03 28.19 28.19 28.19 28.19 0.9K
12:04 28.18 28.18 28.17 28.18 4.4K
12:05 28.18 28.18 28.18 28.18 2.3K
12:06 28.18 28.18 28.18 28.18 4.3K
12:07 28.17 28.18 28.17 28.18 21.7K
12:08 28.18 28.18 28.18 28.18 0.2K
12:09 28.17 28.18 28.17 28.18 2.2K
12:10 28.19 28.19 28.19 28.19 0.4K
12:11 28.19 28.19 28.19 28.19 6.0K
12:12 28.18 28.19 28.18 28.19 9.5K
12:14 28.18 28.19 28.18 28.18 4.0K
12:15 28.18 28.18 28.17 28.17 3.7K
12:16 28.16 28.17 28.16 28.17 2.7K
12:18 28.16 28.17 28.16 28.17 13.6K
12:20 28.17 28.17 28.17 28.17 0.5K
12:21 28.17 28.17 28.17 28.17 1.5K
12:22 28.18 28.18 28.18 28.18 2.6K
12:24 28.18 28.18 28.18 28.18 0.1K
12:25 28.17 28.17 28.17 28.17 3.5K
12:26 28.18 28.18 28.18 28.18 0.5K
12:27 28.18 28.18 28.18 28.18 8.0K
12:28 28.18 28.18 28.18 28.18 7.5K
12:29 28.19 28.19 28.19 28.19 0.5K
12:30 28.19 28.19 28.19 28.19 2.4K
12:32 28.19 28.19 28.19 28.19 22.8K
12:33 28.19 28.20 28.19 28.20 1.5K
12:34 28.20 28.20 28.20 28.19 0.8K
12:36 28.21 28.21 28.20 28.20 31.8K
12:37 28.20 28.20 28.20 28.20 0.4K
12:39 28.21 28.21 28.21 28.21 0.7K
12:40 28.21 28.21 28.21 28.21 9.2K
12:41 28.21 28.21 28.21 28.21 0.8K
12:44 28.22 28.22 28.21 28.22 1.4K
12:45 28.22 28.22 28.20 28.20 2.8K
12:46 28.20 28.20 28.20 28.20 0.5K
12:48 28.21 28.21 28.21 28.21 1.2K
12:49 28.19 28.19 28.19 28.19 0.5K
12:50 28.20 28.20 28.20 28.20 0.7K
12:52 28.19 28.19 28.18 28.18 1.5K
12:53 28.18 28.18 28.16 28.17 1.6K
12:54 28.17 28.18 28.17 28.18 1.4K
12:55 28.17 28.17 28.16 28.16 8.3K
12:56 28.17 28.18 28.17 28.18 6.1K
12:57 28.17 28.17 28.17 28.17 0.6K
12:59 28.18 28.18 28.17 28.17 16.0K
13:00 28.17 28.17 28.17 28.17 4.0K
15:59 28.16 28.16 28.16 28.16 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available