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 28.01 28.01 28.01 28.01 10.4K
09:31 28.01 28.01 28.01 28.01 4.2K
09:32 28.01 28.01 28.01 28.01 4.2K
09:33 28.01 28.01 28.01 28.01 2.2K
09:34 28.01 28.01 28.01 28.01 1.2K
09:35 28.02 28.02 28.02 28.02 1.5K
09:36 28.01 28.02 28.01 28.02 9.2K
09:37 28.03 28.03 28.03 28.03 0.6K
09:38 28.03 28.03 28.03 28.03 0.2K
09:39 28.01 28.01 28.01 28.01 0.1K
09:41 28.00 28.00 28.00 28.00 0.5K
09:42 28.02 28.02 28.01 28.01 1.8K
09:44 28.02 28.02 28.02 28.02 0.1K
09:45 28.02 28.03 28.02 28.03 11.0K
09:47 28.03 28.03 28.03 28.03 1.0K
09:49 28.05 28.05 28.05 28.05 0.7K
09:50 28.05 28.05 28.05 28.05 0.4K
09:51 28.05 28.06 28.05 28.06 0.3K
09:52 28.06 28.06 28.06 28.06 1.9K
09:54 28.06 28.06 28.06 28.06 1.4K
09:55 28.06 28.06 28.06 28.06 0.2K
09:56 28.05 28.07 28.05 28.07 16.9K
09:57 28.07 28.07 28.07 28.07 0.8K
09:58 28.09 28.09 28.09 28.08 1.2K
09:59 28.07 28.08 28.07 28.08 3.3K
10:00 28.09 28.09 28.08 28.08 0.4K
10:01 28.09 28.09 28.09 28.09 3.1K
10:02 28.09 28.09 28.09 28.09 0.5K
10:03 28.10 28.10 28.10 28.10 0.6K
10:04 28.11 28.11 28.11 28.11 3.0K
10:05 28.12 28.12 28.12 28.12 0.1K
10:06 28.12 28.13 28.12 28.13 1.3K
10:07 28.12 28.14 28.12 28.13 19.7K
10:08 28.14 28.14 28.14 28.14 1.1K
10:09 28.13 28.13 28.13 28.13 0.5K
10:10 28.14 28.14 28.14 28.14 0.1K
10:11 28.14 28.14 28.14 28.14 0.3K
10:12 28.15 28.16 28.15 28.15 9.4K
10:13 28.15 28.15 28.14 28.14 7.2K
10:14 28.15 28.17 28.15 28.17 7.1K
10:15 28.17 28.17 28.17 28.17 0.1K
10:16 28.16 28.16 28.16 28.16 4.5K
10:17 28.17 28.17 28.17 28.16 4.4K
10:18 28.17 28.17 28.17 28.17 1.0K
10:20 28.16 28.16 28.16 28.16 5.3K
10:21 28.17 28.17 28.17 28.17 3.5K
10:22 28.17 28.17 28.17 28.17 0.3K
10:23 28.16 28.17 28.16 28.17 0.6K
10:24 28.16 28.16 28.16 28.16 0.1K
10:25 28.16 28.16 28.16 28.16 0.3K
10:27 28.14 28.14 28.14 28.14 2.4K
10:29 28.16 28.16 28.16 28.16 0.3K
10:30 28.17 28.17 28.17 28.17 1.0K
10:31 28.17 28.17 28.17 28.17 4.4K
10:33 28.19 28.19 28.19 28.19 0.6K
10:34 28.20 28.20 28.19 28.19 12.6K
10:36 28.19 28.19 28.18 28.18 0.4K
10:37 28.19 28.19 28.19 28.19 0.8K
10:39 28.19 28.19 28.18 28.18 3.4K
10:40 28.19 28.19 28.19 28.19 1.5K
10:41 28.21 28.21 28.21 28.21 0.4K
10:42 28.21 28.21 28.21 28.21 9.0K
10:43 28.21 28.21 28.21 28.21 6.3K
10:44 28.21 28.21 28.21 28.21 0.5K
10:45 28.20 28.20 28.20 28.20 9.0K
10:46 28.20 28.20 28.20 28.20 12.6K
10:50 28.20 28.20 28.20 28.20 13.1K
10:51 28.20 28.20 28.20 28.20 9.3K
10:52 28.21 28.21 28.20 28.20 9.6K
10:55 28.20 28.20 28.20 28.20 11.1K
10:56 28.20 28.20 28.20 28.20 6.8K
10:57 28.19 28.20 28.19 28.20 10.2K
10:58 28.20 28.20 28.20 28.20 4.3K
10:59 28.20 28.20 28.19 28.20 3.7K
11:00 28.20 28.21 28.20 28.20 28.8K
11:01 28.20 28.21 28.20 28.21 5.7K
11:02 28.21 28.21 28.20 28.21 10.0K
11:03 28.21 28.22 28.21 28.22 4.1K
11:04 28.21 28.21 28.21 28.21 7.4K
11:05 28.22 28.22 28.22 28.22 19.2K
11:07 28.23 28.23 28.23 28.23 1.9K
11:08 28.23 28.23 28.23 28.23 2.0K
11:09 28.23 28.23 28.22 28.23 34.4K
11:10 28.22 28.23 28.22 28.23 6.9K
11:11 28.23 28.23 28.23 28.23 0.9K
11:12 28.23 28.23 28.23 28.23 9.2K
11:13 28.24 28.24 28.23 28.23 0.4K
11:14 28.24 28.24 28.24 28.24 3.9K
11:15 28.24 28.24 28.24 28.24 5.1K
11:20 28.23 28.23 28.23 28.23 5.1K
11:21 28.23 28.23 28.22 28.22 2.9K
11:22 28.22 28.22 28.22 28.22 4.3K
11:24 28.22 28.22 28.22 28.22 0.6K
11:25 28.21 28.21 28.21 28.21 0.2K
11:26 28.20 28.21 28.20 28.21 1.4K
11:27 28.21 28.21 28.21 28.21 0.9K
11:28 28.21 28.21 28.20 28.20 0.6K
11:29 28.21 28.21 28.21 28.21 13.5K
11:32 28.21 28.22 28.21 28.22 9.3K
11:33 28.22 28.22 28.22 28.22 0.3K
11:35 28.21 28.22 28.21 28.21 16.0K
11:36 28.22 28.22 28.22 28.22 2.3K
11:37 28.21 28.21 28.21 28.21 1.6K
11:38 28.21 28.21 28.21 28.21 0.4K
11:39 28.22 28.22 28.22 28.22 3.1K
11:40 28.22 28.22 28.22 28.22 1.6K
11:42 28.22 28.22 28.22 28.22 0.1K
11:46 28.23 28.23 28.23 28.23 0.2K
11:47 28.23 28.23 28.23 28.23 0.2K
11:48 28.23 28.23 28.22 28.22 20.9K
11:49 28.20 28.20 28.20 28.20 1.7K
11:50 28.21 28.21 28.21 28.21 2.2K
11:52 28.21 28.21 28.21 28.21 0.4K
11:54 28.20 28.20 28.20 28.20 0.3K
11:55 28.21 28.21 28.21 28.21 0.4K
11:57 28.21 28.21 28.21 28.21 1.3K
12:01 28.21 28.21 28.21 28.21 1.1K
12:02 28.21 28.21 28.21 28.21 0.4K
12:05 28.23 28.23 28.23 28.23 5.2K
12:09 28.23 28.23 28.23 28.23 0.3K
12:11 28.23 28.23 28.23 28.23 1.1K
12:13 28.23 28.23 28.23 28.22 0.2K
12:14 28.22 28.22 28.22 28.22 0.4K
12:16 28.22 28.22 28.21 28.22 5.0K
12:17 28.21 28.21 28.21 28.21 15.9K
12:18 28.21 28.22 28.21 28.22 0.5K
12:19 28.22 28.22 28.21 28.21 1.3K
12:20 28.21 28.21 28.21 28.21 0.4K
12:21 28.21 28.21 28.21 28.21 0.5K
12:22 28.20 28.20 28.20 28.20 1.5K
12:24 28.20 28.20 28.20 28.20 1.3K
12:25 28.21 28.21 28.21 28.21 0.4K
12:26 28.20 28.20 28.20 28.20 0.9K
12:30 28.21 28.21 28.21 28.21 1.9K
12:33 28.22 28.22 28.22 28.22 3.8K
12:35 28.21 28.21 28.21 28.21 0.7K
12:38 28.21 28.22 28.21 28.22 0.6K
12:40 28.22 28.22 28.22 28.22 2.7K
12:41 28.22 28.22 28.22 28.22 0.5K
12:43 28.22 28.22 28.22 28.22 0.3K
12:44 28.22 28.22 28.22 28.21 6.0K
12:46 28.22 28.22 28.22 28.22 4.1K
12:49 28.21 28.21 28.21 28.21 0.2K
12:50 28.21 28.21 28.21 28.21 0.3K
12:52 28.22 28.22 28.22 28.21 0.5K
12:55 28.22 28.22 28.22 28.22 0.2K
12:56 28.22 28.23 28.22 28.23 2.4K
12:57 28.23 28.23 28.22 28.22 4.9K
12:58 28.21 28.21 28.21 28.21 13.9K
13:00 28.22 28.22 28.22 28.22 0.6K
13:01 28.23 28.23 28.23 28.23 14.9K
13:02 28.23 28.23 28.23 28.23 4.1K
13:03 28.22 28.22 28.21 28.21 10.8K
13:04 28.21 28.21 28.21 28.21 0.2K
13:05 28.23 28.24 28.22 28.24 4.4K
13:06 28.24 28.24 28.24 28.24 2.7K
13:07 28.24 28.24 28.24 28.24 0.1K
13:08 28.24 28.24 28.24 28.24 5.1K
13:09 28.24 28.24 28.24 28.24 0.9K
13:10 28.24 28.24 28.23 28.23 2.0K
13:13 28.25 28.25 28.24 28.24 6.6K
13:15 28.24 28.24 28.24 28.24 10.8K
13:16 28.25 28.25 28.25 28.25 0.6K
13:18 28.24 28.24 28.24 28.24 2.0K
13:20 28.25 28.25 28.25 28.25 0.7K
13:22 28.24 28.25 28.24 28.25 3.9K
13:23 28.24 28.24 28.24 28.24 0.5K
13:24 28.23 28.24 28.23 28.24 4.2K
13:25 28.25 28.25 28.25 28.25 1.3K
13:26 28.24 28.24 28.24 28.24 7.7K
13:27 28.24 28.24 28.24 28.24 0.6K
13:28 28.24 28.24 28.23 28.23 7.0K
13:29 28.22 28.23 28.22 28.22 1.1K
13:30 28.23 28.23 28.22 28.23 2.7K
13:31 28.23 28.23 28.23 28.23 4.8K
13:32 28.24 28.24 28.24 28.24 2.7K
13:33 28.24 28.24 28.24 28.24 0.7K
13:34 28.23 28.23 28.23 28.23 0.3K
13:35 28.24 28.24 28.24 28.24 4.4K
13:36 28.23 28.24 28.23 28.24 0.6K
13:37 28.24 28.24 28.24 28.24 0.5K
13:38 28.24 28.24 28.24 28.24 0.5K
13:39 28.24 28.24 28.24 28.24 7.3K
13:42 28.23 28.24 28.23 28.24 5.0K
13:48 28.24 28.24 28.24 28.24 2.7K
13:50 28.24 28.24 28.23 28.24 2.2K
13:52 28.24 28.24 28.24 28.23 3.2K
13:53 28.25 28.25 28.25 28.25 0.2K
13:54 28.25 28.26 28.25 28.26 7.6K
13:55 28.26 28.26 28.26 28.26 0.2K
13:58 28.26 28.26 28.26 28.25 0.3K
13:59 28.25 28.25 28.25 28.25 2.2K
14:00 28.25 28.25 28.25 28.25 4.5K
14:01 28.24 28.24 28.24 28.24 2.6K
14:03 28.24 28.25 28.24 28.25 0.6K
14:04 28.25 28.25 28.24 28.24 4.3K
14:06 28.25 28.25 28.25 28.25 0.6K
14:08 28.24 28.24 28.24 28.24 0.3K
14:09 28.25 28.25 28.25 28.25 1.9K
14:10 28.25 28.25 28.25 28.25 3.6K
14:12 28.25 28.25 28.24 28.24 2.4K
14:13 28.25 28.25 28.25 28.25 0.8K
14:14 28.25 28.25 28.24 28.24 0.4K
14:15 28.25 28.25 28.25 28.25 5.2K
14:16 28.25 28.25 28.25 28.25 0.2K
14:17 28.25 28.25 28.24 28.24 0.7K
14:19 28.25 28.25 28.25 28.25 0.2K
14:20 28.26 28.26 28.26 28.26 4.2K
14:21 28.26 28.26 28.26 28.26 0.4K
14:23 28.26 28.26 28.25 28.25 1.3K
14:24 28.26 28.26 28.26 28.26 0.2K
14:25 28.26 28.26 28.26 28.26 0.1K
14:26 28.26 28.26 28.26 28.26 0.3K
14:27 28.25 28.25 28.25 28.25 6.6K
14:28 28.26 28.26 28.26 28.26 2.1K
14:29 28.25 28.25 28.25 28.25 2.2K
14:30 28.25 28.25 28.25 28.25 0.2K
14:31 28.25 28.25 28.24 28.24 0.7K
14:32 28.25 28.25 28.25 28.25 6.7K
14:33 28.23 28.23 28.23 28.23 3.8K
14:34 28.23 28.23 28.23 28.23 3.0K
14:35 28.23 28.23 28.23 28.23 5.9K
14:37 28.23 28.23 28.23 28.23 1.1K
14:38 28.22 28.23 28.22 28.23 2.0K
14:40 28.23 28.23 28.23 28.23 6.6K
14:41 28.24 28.24 28.24 28.24 0.3K
14:44 28.24 28.24 28.23 28.23 1.2K
14:45 28.24 28.24 28.24 28.24 0.5K
14:46 28.24 28.24 28.24 28.24 2.5K
14:47 28.23 28.23 28.22 28.23 13.3K
14:48 28.23 28.23 28.22 28.22 30.2K
14:49 28.22 28.23 28.22 28.23 0.7K
14:50 28.23 28.23 28.22 28.22 0.7K
14:51 28.22 28.22 28.22 28.22 0.5K
14:52 28.21 28.22 28.21 28.21 4.5K
14:53 28.22 28.22 28.22 28.22 0.2K
14:54 28.21 28.21 28.21 28.21 10.3K
14:55 28.21 28.21 28.21 28.21 6.8K
14:57 28.20 28.20 28.20 28.20 12.3K
14:59 28.21 28.21 28.21 28.21 3.5K
15:00 28.21 28.21 28.21 28.21 19.9K
15:01 28.21 28.21 28.21 28.21 0.9K
15:02 28.21 28.22 28.21 28.22 3.1K
15:03 28.22 28.22 28.22 28.22 0.1K
15:05 28.22 28.22 28.21 28.21 2.8K
15:06 28.22 28.22 28.22 28.22 1.0K
15:07 28.22 28.22 28.22 28.21 2.7K
15:09 28.22 28.22 28.22 28.22 2.6K
15:10 28.22 28.22 28.22 28.22 4.2K
15:11 28.23 28.23 28.23 28.23 10.2K
15:12 28.22 28.23 28.22 28.23 62.6K
15:13 28.22 28.23 28.22 28.23 6.2K
15:14 28.22 28.23 28.22 28.23 0.6K
15:15 28.23 28.23 28.23 28.23 2.5K
15:16 28.22 28.22 28.22 28.22 0.8K
15:17 28.22 28.23 28.22 28.23 9.1K
15:19 28.23 28.23 28.22 28.23 0.6K
15:20 28.22 28.22 28.22 28.22 1.8K
15:21 28.23 28.23 28.23 28.23 2.7K
15:22 28.23 28.23 28.23 28.23 0.4K
15:23 28.23 28.23 28.23 28.23 2.6K
15:24 28.23 28.23 28.23 28.23 1.0K
15:25 28.22 28.22 28.21 28.21 0.8K
15:26 28.22 28.22 28.22 28.22 0.5K
15:27 28.21 28.21 28.21 28.21 1.4K
15:28 28.21 28.21 28.21 28.21 0.7K
15:29 28.21 28.21 28.21 28.21 0.1K
15:30 28.21 28.22 28.21 28.22 11.6K
15:31 28.21 28.21 28.20 28.20 5.6K
15:32 28.21 28.21 28.21 28.21 14.2K
15:33 28.21 28.22 28.21 28.22 7.0K
15:34 28.22 28.22 28.22 28.22 0.3K
15:35 28.22 28.22 28.22 28.22 0.2K
15:36 28.22 28.22 28.22 28.22 0.6K
15:37 28.21 28.22 28.21 28.22 0.7K
15:40 28.22 28.22 28.22 28.22 6.7K
15:43 28.22 28.23 28.22 28.23 2.2K
15:44 28.23 28.23 28.23 28.23 0.4K
15:45 28.22 28.22 28.22 28.22 5.1K
15:46 28.21 28.21 28.21 28.21 2.9K
15:47 28.21 28.21 28.20 28.20 0.5K
15:48 28.20 28.21 28.20 28.21 4.7K
15:49 28.20 28.20 28.20 28.20 5.3K
15:50 28.21 28.21 28.20 28.20 18.2K
15:51 28.19 28.19 28.19 28.19 3.5K
15:52 28.17 28.18 28.17 28.18 16.1K
15:55 28.17 28.18 28.17 28.18 12.9K
15:56 28.18 28.19 28.18 28.19 6.0K
15:57 28.19 28.19 28.19 28.19 8.6K
15:58 28.19 28.19 28.19 28.19 4.7K
15:59 28.19 28.20 28.19 28.20 57.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available