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 28.10 28.13 28.10 28.11 26.7K
09:32 28.08 28.08 28.08 28.08 0.4K
09:33 28.09 28.10 28.09 28.10 1.5K
09:34 28.12 28.13 28.12 28.13 3.9K
09:35 28.12 28.12 28.12 28.12 1.2K
09:36 28.12 28.12 28.12 28.12 3.0K
09:37 28.12 28.12 28.11 28.11 0.2K
09:38 28.11 28.14 28.11 28.14 4.0K
09:39 28.14 28.14 28.14 28.14 0.9K
09:41 28.13 28.13 28.13 28.13 0.1K
09:42 28.13 28.13 28.13 28.13 0.9K
09:43 28.12 28.12 28.12 28.12 0.4K
09:44 28.13 28.13 28.12 28.12 2.4K
09:45 28.13 28.13 28.13 28.13 1.1K
09:46 28.12 28.13 28.12 28.13 0.7K
09:47 28.12 28.12 28.12 28.12 2.1K
09:48 28.12 28.12 28.12 28.12 1.4K
09:49 28.13 28.14 28.13 28.14 2.2K
09:50 28.13 28.13 28.13 28.13 3.7K
09:51 28.14 28.14 28.14 28.14 2.7K
09:52 28.13 28.13 28.13 28.13 0.5K
09:53 28.14 28.14 28.14 28.14 2.4K
09:54 28.15 28.15 28.15 28.15 2.3K
09:55 28.15 28.15 28.15 28.15 0.3K
09:56 28.15 28.16 28.15 28.16 6.0K
09:57 28.15 28.15 28.15 28.15 0.2K
09:58 28.16 28.16 28.16 28.16 2.6K
09:59 28.15 28.15 28.15 28.15 1.6K
10:00 28.14 28.15 28.14 28.15 2.5K
10:01 28.14 28.14 28.14 28.14 3.0K
10:03 28.13 28.13 28.13 28.13 3.6K
10:04 28.13 28.13 28.12 28.12 0.5K
10:06 28.13 28.14 28.12 28.13 25.1K
10:07 28.13 28.13 28.13 28.13 9.4K
10:08 28.12 28.12 28.12 28.12 2.1K
10:09 28.13 28.13 28.12 28.13 3.8K
10:10 28.12 28.12 28.12 28.12 11.9K
10:11 28.13 28.13 28.13 28.12 2.3K
10:12 28.12 28.12 28.12 28.12 2.0K
10:13 28.11 28.12 28.11 28.12 4.7K
10:14 28.10 28.11 28.10 28.11 9.6K
10:15 28.11 28.11 28.11 28.11 10.6K
10:16 28.11 28.11 28.11 28.11 0.6K
10:18 28.10 28.10 28.10 28.10 16.5K
10:19 28.11 28.11 28.09 28.09 8.8K
10:20 28.10 28.10 28.10 28.10 2.2K
10:22 28.10 28.10 28.09 28.09 2.8K
10:23 28.10 28.10 28.10 28.10 3.6K
10:24 28.11 28.11 28.11 28.10 13.1K
10:26 28.11 28.11 28.10 28.10 4.5K
10:27 28.10 28.10 28.10 28.10 9.0K
10:28 28.10 28.10 28.09 28.09 8.2K
10:29 28.09 28.09 28.09 28.09 0.7K
10:30 28.10 28.10 28.10 28.10 8.9K
10:31 28.10 28.10 28.10 28.10 11.4K
10:32 28.09 28.09 28.09 28.09 0.9K
10:33 28.09 28.09 28.09 28.09 4.2K
10:34 28.09 28.09 28.09 28.09 1.4K
10:36 28.08 28.08 28.08 28.08 5.5K
10:38 28.08 28.09 28.08 28.08 8.6K
10:39 28.09 28.09 28.09 28.08 0.2K
10:41 28.08 28.09 28.08 28.08 4.9K
10:42 28.09 28.09 28.09 28.08 1.8K
10:46 28.09 28.09 28.09 28.09 4.3K
10:48 28.08 28.08 28.08 28.08 10.4K
10:49 28.06 28.06 28.06 28.06 0.4K
10:50 28.07 28.07 28.07 28.07 27.7K
10:53 28.06 28.06 28.06 28.06 1.5K
10:54 28.06 28.06 28.06 28.06 0.2K
10:55 28.06 28.06 28.06 28.06 1.3K
10:56 28.07 28.07 28.07 28.07 13.7K
11:01 28.06 28.06 28.06 28.06 2.9K
11:02 28.05 28.06 28.05 28.06 3.4K
11:04 28.05 28.05 28.05 28.05 0.4K
11:05 28.06 28.06 28.06 28.06 0.2K
11:06 28.05 28.05 28.05 28.05 0.7K
11:07 28.05 28.06 28.05 28.06 9.5K
11:08 28.06 28.06 28.06 28.05 2.0K
11:09 28.04 28.04 28.04 28.04 10.3K
11:10 28.06 28.06 28.06 28.06 0.6K
11:11 28.06 28.06 28.06 28.06 5.8K
11:12 28.05 28.05 28.04 28.05 8.5K
11:13 28.05 28.05 28.05 28.05 0.3K
11:14 28.04 28.04 28.04 28.04 0.5K
11:16 28.03 28.03 28.03 28.03 0.1K
11:17 28.03 28.03 28.02 28.03 1.4K
11:18 28.03 28.03 28.03 28.03 0.4K
11:20 28.00 28.01 28.00 28.01 0.7K
11:21 28.01 28.01 28.01 28.01 0.1K
11:22 28.02 28.02 28.02 28.02 2.2K
11:23 28.02 28.02 28.02 28.02 8.0K
11:26 28.03 28.03 28.03 28.03 0.2K
11:27 28.02 28.02 28.02 28.02 2.7K
11:29 28.03 28.03 28.02 28.02 0.9K
11:30 28.03 28.03 28.02 28.02 6.0K
11:31 28.03 28.03 28.03 28.02 4.4K
11:33 28.02 28.02 28.02 28.02 3.6K
11:35 28.02 28.02 28.02 28.02 1.9K
11:36 28.02 28.02 28.02 28.01 1.4K
11:38 28.01 28.01 28.01 28.01 3.4K
11:39 28.02 28.02 28.02 28.02 2.4K
11:40 28.01 28.01 28.01 28.01 0.2K
11:43 28.01 28.01 28.01 28.00 6.6K
11:45 28.00 28.00 28.00 28.00 0.2K
11:46 28.00 28.00 27.99 27.99 1.2K
11:49 27.99 27.99 27.98 27.99 7.1K
11:52 27.98 27.98 27.98 27.98 0.5K
11:54 27.96 27.98 27.96 27.98 1.2K
11:55 27.98 27.98 27.98 27.98 6.0K
11:56 27.99 27.99 27.99 27.99 3.1K
11:59 28.00 28.00 28.00 28.00 0.1K
12:01 28.00 28.01 28.00 28.01 4.2K
12:02 28.01 28.01 28.01 28.01 0.8K
12:03 28.01 28.01 28.01 28.01 1.2K
12:05 28.01 28.01 28.01 28.01 1.1K
12:06 28.00 28.00 28.00 28.00 2.2K
12:07 28.01 28.01 28.01 28.01 0.5K
12:09 28.00 28.00 28.00 28.00 1.0K
12:10 28.01 28.01 28.01 28.01 0.1K
12:11 28.00 28.01 28.00 28.01 2.1K
12:12 27.99 27.99 27.99 27.99 1.6K
12:14 27.99 27.99 27.99 27.99 0.2K
12:17 27.99 27.99 27.99 27.99 0.3K
12:18 27.99 27.99 27.99 27.99 0.6K
12:19 27.98 27.98 27.95 27.96 9.0K
12:20 27.96 27.96 27.91 27.91 13.6K
12:21 27.91 27.92 27.90 27.90 18.1K
12:22 27.89 27.91 27.88 27.91 6.0K
12:23 27.92 27.94 27.92 27.92 2.1K
12:24 27.91 27.93 27.91 27.93 2.1K
12:25 27.91 27.91 27.91 27.91 1.6K
12:26 27.90 27.93 27.90 27.93 2.4K
12:30 27.93 27.93 27.93 27.93 0.1K
12:31 27.93 27.93 27.93 27.93 0.7K
12:32 27.93 27.94 27.93 27.94 2.9K
12:34 27.95 27.95 27.95 27.95 0.3K
12:35 27.95 27.95 27.95 27.95 1.6K
12:36 27.95 27.95 27.95 27.95 0.5K
12:37 27.94 27.94 27.94 27.94 0.4K
12:38 27.94 27.94 27.94 27.94 2.1K
12:40 27.94 27.94 27.94 27.94 3.4K
12:41 27.94 27.94 27.94 27.94 3.8K
12:42 27.94 27.94 27.94 27.94 0.5K
12:44 27.93 27.93 27.93 27.93 2.1K
12:45 27.93 27.94 27.93 27.94 1.7K
12:48 27.93 27.93 27.93 27.93 12.5K
12:49 27.93 27.93 27.92 27.92 2.3K
12:51 27.92 27.92 27.92 27.92 3.8K
12:53 27.92 27.92 27.92 27.92 2.1K
12:55 27.91 27.91 27.91 27.91 0.6K
12:56 27.90 27.91 27.90 27.91 0.5K
12:57 27.90 27.90 27.90 27.90 0.3K
12:59 27.89 27.89 27.89 27.89 3.5K
13:00 27.90 27.91 27.90 27.91 1.3K
13:01 27.92 27.92 27.91 27.91 4.6K
13:02 27.91 27.91 27.91 27.91 6.4K
13:06 27.90 27.90 27.90 27.90 5.3K
13:08 27.91 27.91 27.91 27.91 1.0K
13:10 27.92 27.93 27.92 27.93 0.7K
13:11 27.93 27.93 27.93 27.93 5.6K
13:12 27.93 27.93 27.93 27.93 1.6K
13:14 27.94 27.94 27.94 27.94 3.8K
13:15 27.94 27.94 27.94 27.94 0.3K
13:17 27.95 27.95 27.95 27.95 0.1K
13:18 27.95 27.95 27.95 27.95 1.9K
13:19 27.96 27.96 27.96 27.96 2.0K
13:21 27.96 27.97 27.96 27.96 3.4K
13:22 27.97 27.97 27.97 27.96 0.8K
13:23 27.97 27.97 27.97 27.97 0.5K
13:24 27.97 27.97 27.97 27.97 0.2K
13:25 27.96 27.96 27.96 27.96 0.4K
13:26 27.96 27.96 27.96 27.96 3.9K
13:27 27.95 27.95 27.94 27.95 1.6K
13:28 27.95 27.95 27.95 27.95 4.8K
13:29 27.95 27.95 27.95 27.95 1.0K
13:30 27.97 27.98 27.96 27.96 47.9K
13:31 27.96 27.96 27.96 27.96 0.3K
13:32 27.95 27.96 27.95 27.96 0.8K
13:33 27.94 27.94 27.94 27.94 8.4K
13:34 27.95 27.96 27.94 27.95 15.9K
13:35 27.94 27.94 27.94 27.94 1.0K
13:36 27.93 27.93 27.93 27.93 1.3K
13:37 27.93 27.93 27.93 27.93 0.1K
13:38 27.93 27.93 27.93 27.93 1.5K
13:41 27.94 27.94 27.94 27.94 0.7K
13:42 27.94 27.94 27.94 27.94 3.2K
13:43 27.93 27.93 27.92 27.93 9.6K
13:44 27.93 27.93 27.92 27.92 1.1K
13:45 27.93 27.93 27.93 27.93 1.0K
13:46 27.93 27.93 27.93 27.93 1.6K
13:47 27.92 27.93 27.92 27.92 0.7K
13:48 27.93 27.93 27.93 27.93 1.4K
13:51 27.93 27.93 27.93 27.93 0.2K
13:53 27.92 27.92 27.92 27.92 2.8K
13:54 27.93 27.93 27.92 27.92 9.0K
13:56 27.93 27.93 27.93 27.93 0.1K
13:57 27.92 27.92 27.92 27.92 1.9K
13:58 27.93 27.93 27.93 27.93 0.3K
13:59 27.92 27.92 27.92 27.92 0.2K
14:00 27.93 27.94 27.93 27.94 1.0K
14:01 27.93 27.93 27.93 27.93 16.4K
14:02 27.95 27.95 27.95 27.95 0.6K
14:03 27.94 27.95 27.94 27.95 7.9K
14:04 27.94 27.95 27.94 27.95 2.3K
14:05 27.95 27.95 27.95 27.95 0.4K
14:06 27.95 27.95 27.95 27.95 0.3K
14:07 27.95 27.95 27.95 27.95 2.8K
14:10 27.95 27.95 27.95 27.95 9.3K
14:12 27.94 27.94 27.93 27.93 0.9K
14:13 27.92 27.92 27.92 27.92 0.8K
14:14 27.92 27.92 27.92 27.92 0.2K
14:15 27.92 27.92 27.92 27.92 0.2K
14:16 27.90 27.90 27.90 27.90 4.1K
14:17 27.90 27.90 27.89 27.89 5.3K
14:19 27.87 27.87 27.87 27.87 2.0K
14:20 27.86 27.86 27.86 27.86 1.1K
14:21 27.84 27.84 27.84 27.84 2.9K
14:22 27.84 27.84 27.84 27.84 2.2K
14:23 27.85 27.85 27.84 27.84 4.4K
14:24 27.85 27.86 27.85 27.86 4.8K
14:25 27.86 27.87 27.86 27.87 0.4K
14:26 27.87 27.87 27.87 27.87 5.7K
14:27 27.87 27.87 27.85 27.85 0.9K
14:28 27.86 27.86 27.85 27.86 15.8K
14:29 27.86 27.86 27.84 27.84 1.8K
14:30 27.85 27.85 27.85 27.85 11.6K
14:31 27.85 27.86 27.85 27.86 2.3K
14:32 27.84 27.84 27.84 27.84 1.9K
14:34 27.85 27.85 27.85 27.85 2.6K
14:35 27.86 27.86 27.85 27.86 3.0K
14:36 27.86 27.86 27.86 27.86 3.3K
14:37 27.88 27.88 27.88 27.88 2.1K
14:38 27.88 27.88 27.88 27.88 0.1K
14:39 27.88 27.88 27.88 27.88 3.7K
14:40 27.88 27.88 27.88 27.88 1.1K
14:41 27.89 27.89 27.89 27.89 4.4K
14:43 27.90 27.91 27.90 27.91 2.6K
14:44 27.91 27.91 27.91 27.91 0.5K
14:45 27.91 27.91 27.91 27.91 3.0K
14:46 27.91 27.91 27.91 27.91 0.1K
14:47 27.92 27.92 27.90 27.90 2.3K
14:48 27.91 27.91 27.91 27.91 2.6K
14:49 27.91 27.92 27.91 27.91 4.2K
14:51 27.92 27.92 27.92 27.92 3.3K
14:52 27.91 27.91 27.91 27.91 3.7K
14:53 27.92 27.92 27.91 27.91 1.5K
14:54 27.92 27.92 27.92 27.92 1.6K
14:55 27.92 27.92 27.92 27.92 0.6K
14:56 27.93 27.93 27.93 27.93 0.5K
14:57 27.92 27.93 27.92 27.93 1.3K
14:58 27.93 27.93 27.93 27.93 3.3K
14:59 27.93 27.93 27.93 27.92 4.3K
15:00 27.93 27.93 27.93 27.93 14.2K
15:01 27.94 27.94 27.93 27.93 6.1K
15:02 27.92 27.92 27.92 27.92 4.2K
15:03 27.93 27.93 27.93 27.93 1.5K
15:04 27.92 27.92 27.92 27.92 0.1K
15:05 27.92 27.92 27.91 27.91 151.0K
15:07 27.90 27.90 27.90 27.90 7.3K
15:08 27.90 27.90 27.89 27.90 15.9K
15:09 27.90 27.90 27.90 27.90 0.4K
15:10 27.90 27.90 27.90 27.89 2.4K
15:11 27.90 27.90 27.90 27.90 9.5K
15:12 27.91 27.91 27.91 27.91 0.3K
15:13 27.91 27.91 27.91 27.91 0.2K
15:14 27.91 27.91 27.90 27.91 10.5K
15:15 27.91 27.91 27.91 27.91 0.5K
15:16 27.90 27.90 27.90 27.90 1.5K
15:17 27.92 27.92 27.91 27.91 3.5K
15:18 27.91 27.91 27.91 27.91 0.3K
15:19 27.92 27.92 27.92 27.92 0.2K
15:20 27.91 27.92 27.91 27.92 67.5K
15:21 27.91 27.91 27.90 27.90 2.5K
15:22 27.91 27.91 27.91 27.91 5.0K
15:23 27.91 27.91 27.91 27.91 0.5K
15:24 27.91 27.91 27.90 27.90 1.3K
15:25 27.90 27.90 27.90 27.90 2.7K
15:26 27.90 27.90 27.90 27.90 2.8K
15:27 27.90 27.90 27.90 27.90 0.9K
15:28 27.88 27.89 27.88 27.89 2.4K
15:29 27.89 27.89 27.89 27.89 0.7K
15:30 27.89 27.90 27.89 27.90 9.1K
15:31 27.90 27.90 27.90 27.90 3.7K
15:32 27.90 27.90 27.90 27.90 4.2K
15:33 27.90 27.90 27.90 27.90 15.1K
15:34 27.89 27.89 27.89 27.89 0.1K
15:35 27.90 27.91 27.90 27.90 10.4K
15:36 27.91 27.91 27.91 27.91 0.5K
15:37 27.91 27.91 27.90 27.90 4.1K
15:38 27.90 27.90 27.90 27.90 7.1K
15:40 27.90 27.90 27.90 27.90 2.1K
15:41 27.90 27.90 27.90 27.89 3.5K
15:42 27.90 27.90 27.89 27.89 4.9K
15:43 27.90 27.90 27.90 27.90 1.1K
15:44 27.90 27.90 27.90 27.90 0.3K
15:45 27.90 27.91 27.90 27.91 6.9K
15:46 27.90 27.90 27.90 27.90 3.9K
15:47 27.90 27.90 27.90 27.90 0.3K
15:48 27.90 27.90 27.90 27.90 3.8K
15:49 27.92 27.92 27.92 27.92 1.6K
15:50 27.92 27.93 27.92 27.93 8.9K
15:51 27.93 27.93 27.92 27.92 19.6K
15:52 27.93 27.94 27.92 27.94 18.5K
15:53 27.93 27.93 27.92 27.93 8.3K
15:54 27.93 27.94 27.93 27.94 20.5K
15:55 27.94 27.95 27.94 27.95 12.7K
15:56 27.95 27.96 27.95 27.96 8.6K
15:57 27.95 27.95 27.95 27.95 19.6K
15:59 27.97 27.97 27.97 27.96 24.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available