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 27.95 27.97 27.95 27.97 21.4K
09:31 27.99 28.00 27.99 28.00 0.8K
09:32 28.00 28.00 27.99 27.99 1.2K
09:33 28.01 28.01 28.00 28.00 2.7K
09:34 28.01 28.01 28.01 28.01 0.5K
09:35 28.02 28.02 28.02 28.02 2.2K
09:36 28.02 28.03 28.02 28.03 2.0K
09:37 28.04 28.04 28.04 28.04 0.7K
09:38 28.05 28.05 28.05 28.05 0.7K
09:39 28.06 28.06 28.06 28.06 0.2K
09:40 28.06 28.06 28.06 28.06 3.1K
09:41 28.06 28.06 28.06 28.06 0.8K
09:42 28.08 28.08 28.08 28.08 0.3K
09:43 28.08 28.08 28.07 28.07 4.3K
09:44 28.08 28.08 28.08 28.08 4.1K
09:45 28.09 28.09 28.09 28.09 6.7K
09:46 28.09 28.09 28.09 28.09 0.8K
09:47 28.10 28.11 28.10 28.11 4.5K
09:48 28.11 28.11 28.10 28.10 2.9K
09:49 28.10 28.10 28.10 28.10 0.9K
09:50 28.11 28.12 28.11 28.12 0.7K
09:51 28.12 28.12 28.12 28.12 0.2K
09:52 28.12 28.12 28.11 28.11 2.7K
09:53 28.10 28.10 28.10 28.10 3.6K
09:54 28.10 28.10 28.10 28.10 0.4K
09:55 28.10 28.10 28.10 28.10 1.5K
09:56 28.11 28.11 28.11 28.11 3.6K
09:57 28.11 28.11 28.11 28.11 0.7K
09:58 28.11 28.11 28.09 28.09 2.0K
10:00 28.08 28.09 28.07 28.07 3.1K
10:01 28.07 28.08 28.06 28.06 3.8K
10:02 28.06 28.06 28.06 28.06 0.3K
10:03 28.05 28.05 28.05 28.05 1.9K
10:04 28.06 28.06 28.06 28.06 9.7K
10:06 28.06 28.07 28.06 28.07 2.6K
10:07 28.05 28.05 28.05 28.05 5.7K
10:08 28.05 28.06 28.05 28.06 0.9K
10:10 28.05 28.05 28.05 28.05 3.4K
10:11 28.04 28.04 28.04 28.04 2.6K
10:12 28.02 28.02 28.00 28.01 8.7K
10:13 28.02 28.03 28.02 28.03 8.2K
10:14 28.03 28.04 28.03 28.04 7.8K
10:15 28.03 28.03 28.03 28.03 3.6K
10:16 28.04 28.04 28.04 28.03 9.9K
10:17 28.03 28.04 28.03 28.04 13.0K
10:18 28.04 28.04 28.04 28.04 4.1K
10:19 28.04 28.04 28.04 28.04 9.5K
10:20 28.04 28.05 28.04 28.05 4.5K
10:21 28.04 28.04 28.04 28.04 9.8K
10:22 28.03 28.03 28.03 28.03 2.0K
10:23 28.04 28.04 28.04 28.04 7.2K
10:24 28.05 28.06 28.05 28.06 6.6K
10:25 28.06 28.06 28.06 28.06 0.4K
10:26 28.06 28.06 28.06 28.06 0.1K
10:27 28.06 28.07 28.06 28.06 3.8K
10:28 28.07 28.07 28.07 28.07 5.2K
10:29 28.07 28.08 28.07 28.08 2.5K
10:30 28.07 28.07 28.06 28.06 8.1K
10:31 28.07 28.08 28.07 28.08 7.5K
10:34 28.06 28.06 28.06 28.06 4.6K
10:35 28.08 28.09 28.07 28.09 4.3K
10:36 28.09 28.10 28.09 28.10 5.0K
10:37 28.10 28.10 28.09 28.10 4.4K
10:38 28.08 28.08 28.07 28.07 5.7K
10:41 28.06 28.06 28.06 28.06 0.8K
10:42 28.05 28.05 28.05 28.05 0.7K
10:43 28.05 28.07 28.05 28.07 1.6K
10:44 28.07 28.07 28.07 28.07 3.1K
10:45 28.07 28.07 28.06 28.06 3.7K
10:46 28.06 28.06 28.05 28.05 3.9K
10:47 28.06 28.06 28.06 28.05 3.0K
10:48 28.06 28.06 28.06 28.06 0.4K
10:49 28.06 28.06 28.06 28.06 9.3K
10:50 28.06 28.06 28.06 28.06 3.0K
10:51 28.07 28.07 28.06 28.06 3.2K
10:52 28.06 28.06 28.05 28.05 4.7K
10:54 28.05 28.05 28.05 28.05 9.8K
10:55 28.06 28.06 28.06 28.06 0.4K
10:56 28.07 28.07 28.07 28.07 0.6K
10:57 28.07 28.08 28.07 28.08 1.6K
10:58 28.07 28.07 28.07 28.07 3.6K
10:59 28.07 28.07 28.07 28.07 1.1K
11:00 28.07 28.07 28.06 28.06 1.2K
11:01 28.07 28.07 28.07 28.07 8.5K
11:02 28.06 28.06 28.06 28.06 0.7K
11:03 28.06 28.06 28.06 28.06 10.7K
11:04 28.07 28.07 28.07 28.07 0.2K
11:06 28.07 28.07 28.07 28.07 5.8K
11:07 28.08 28.08 28.08 28.08 0.5K
11:08 28.08 28.09 28.08 28.09 10.6K
11:09 28.08 28.08 28.08 28.08 1.8K
11:10 28.08 28.08 28.08 28.08 14.9K
11:11 28.09 28.09 28.09 28.09 0.3K
11:12 28.08 28.08 28.07 28.07 0.7K
11:14 28.06 28.06 28.06 28.06 0.4K
11:15 28.06 28.07 28.06 28.06 11.5K
11:16 28.06 28.06 28.06 28.06 0.2K
11:17 28.05 28.05 28.05 28.05 16.1K
11:19 28.06 28.07 28.06 28.07 7.5K
11:21 28.07 28.08 28.07 28.08 7.0K
11:22 28.09 28.09 28.09 28.09 0.2K
11:23 28.08 28.08 28.08 28.08 0.9K
11:24 28.08 28.08 28.08 28.09 7.2K
11:25 28.09 28.09 28.09 28.09 3.7K
11:26 28.08 28.09 28.08 28.09 3.7K
11:27 28.09 28.09 28.09 28.09 0.6K
11:28 28.09 28.09 28.09 28.09 3.2K
11:30 28.07 28.07 28.07 28.07 6.4K
11:31 28.07 28.07 28.07 28.07 3.1K
11:32 28.08 28.08 28.07 28.07 16.6K
11:33 28.08 28.08 28.08 28.08 18.7K
11:35 28.08 28.08 28.08 28.08 14.2K
11:37 28.06 28.07 28.06 28.07 26.1K
11:39 28.06 28.06 28.05 28.05 1.9K
11:40 28.05 28.05 28.04 28.04 3.3K
11:41 28.04 28.04 28.03 28.04 10.6K
11:42 28.04 28.04 28.04 28.04 8.2K
11:43 28.04 28.06 28.04 28.05 188.4K
11:44 28.05 28.05 28.04 28.05 21.4K
11:45 28.05 28.07 28.05 28.06 20.1K
11:47 28.07 28.07 28.07 28.07 20.6K
11:49 28.08 28.08 28.07 28.07 0.8K
11:50 28.06 28.06 28.06 28.06 12.1K
11:52 28.07 28.07 28.06 28.06 4.2K
11:53 28.06 28.07 28.06 28.07 3.5K
11:54 28.07 28.08 28.07 28.08 17.5K
11:55 28.08 28.08 28.07 28.08 2.1K
11:56 28.08 28.08 28.08 28.08 18.5K
11:57 28.09 28.09 28.08 28.08 9.0K
11:58 28.08 28.09 28.08 28.09 3.6K
11:59 28.09 28.09 28.09 28.09 1.8K
12:00 28.08 28.08 28.08 28.08 0.4K
12:01 28.08 28.08 28.08 28.08 14.7K
12:02 28.09 28.09 28.09 28.09 0.9K
12:04 28.08 28.08 28.08 28.08 6.4K
12:05 28.08 28.08 28.08 28.08 2.3K
12:06 28.08 28.09 28.08 28.09 16.1K
12:08 28.08 28.08 28.08 28.08 14.7K
12:09 28.09 28.09 28.09 28.08 6.0K
12:10 28.08 28.08 28.07 28.08 1.1K
12:11 28.07 28.07 28.07 28.07 1.9K
12:12 28.08 28.08 28.08 28.08 0.5K
12:13 28.08 28.08 28.08 28.07 0.2K
12:14 28.08 28.08 28.08 28.08 17.0K
12:16 28.09 28.09 28.09 28.09 0.2K
12:17 28.09 28.09 28.09 28.09 16.0K
12:18 28.10 28.10 28.09 28.10 13.1K
12:19 28.10 28.10 28.10 28.10 0.3K
12:22 28.09 28.09 28.09 28.09 0.5K
12:23 28.09 28.09 28.09 28.09 4.6K
12:24 28.09 28.09 28.09 28.09 28.3K
12:25 28.10 28.10 28.10 28.09 7.2K
12:27 28.09 28.09 28.09 28.09 19.0K
12:28 28.08 28.08 28.08 28.08 15.7K
12:29 28.09 28.09 28.09 28.09 8.0K
12:31 28.09 28.09 28.08 28.09 7.0K
12:32 28.09 28.10 28.09 28.10 6.4K
12:34 28.10 28.10 28.10 28.10 0.4K
12:35 28.10 28.10 28.10 28.10 0.1K
12:36 28.09 28.10 28.09 28.10 1.1K
12:37 28.10 28.11 28.10 28.10 11.4K
12:38 28.11 28.11 28.09 28.09 6.7K
12:39 28.10 28.10 28.10 28.10 0.4K
12:40 28.10 28.10 28.07 28.07 7.7K
12:41 28.08 28.08 28.08 28.08 22.1K
12:42 28.08 28.08 28.08 28.08 3.9K
12:43 28.10 28.10 28.10 28.10 8.3K
12:44 28.10 28.10 28.09 28.09 0.9K
12:45 28.10 28.10 28.10 28.10 0.7K
12:46 28.10 28.10 28.10 28.10 0.1K
12:47 28.10 28.11 28.10 28.11 10.2K
12:49 28.10 28.10 28.10 28.10 5.9K
12:50 28.11 28.11 28.10 28.10 0.5K
12:51 28.10 28.11 28.10 28.11 10.8K
12:52 28.11 28.11 28.10 28.10 3.0K
12:54 28.11 28.11 28.11 28.11 0.3K
12:58 28.11 28.11 28.11 28.11 0.9K
12:59 28.10 28.11 28.10 28.10 4.9K
13:00 28.10 28.10 28.10 28.10 12.2K
13:01 28.11 28.11 28.10 28.10 11.0K
13:02 28.11 28.11 28.10 28.10 1.3K
13:04 28.09 28.09 28.09 28.09 1.3K
13:05 28.10 28.10 28.09 28.09 3.6K
13:08 28.09 28.09 28.09 28.09 8.4K
13:09 28.09 28.09 28.09 28.09 0.1K
13:10 28.09 28.09 28.09 28.09 0.3K
13:11 28.09 28.10 28.09 28.09 34.9K
13:12 28.10 28.10 28.10 28.10 0.1K
13:13 28.10 28.10 28.10 28.10 2.5K
13:14 28.10 28.10 28.10 28.10 1.9K
13:15 28.11 28.11 28.11 28.11 9.8K
13:17 28.11 28.12 28.11 28.12 17.4K
13:18 28.12 28.12 28.11 28.11 3.7K
13:21 28.12 28.13 28.12 28.13 14.0K
13:22 28.13 28.13 28.13 28.13 1.4K
13:23 28.12 28.13 28.12 28.12 2.2K
13:24 28.12 28.12 28.12 28.12 7.9K
13:25 28.12 28.13 28.12 28.13 11.8K
13:26 28.12 28.12 28.12 28.12 0.8K
13:27 28.13 28.13 28.13 28.13 0.6K
13:28 28.13 28.14 28.13 28.14 16.9K
13:29 28.14 28.14 28.14 28.14 9.0K
13:30 28.13 28.14 28.13 28.14 8.0K
13:31 28.14 28.14 28.14 28.14 1.7K
13:32 28.13 28.14 28.13 28.14 5.2K
13:34 28.14 28.14 28.14 28.14 1.3K
13:35 28.14 28.15 28.14 28.15 0.4K
13:37 28.14 28.14 28.14 28.15 4.7K
13:38 28.13 28.13 28.13 28.13 0.7K
13:39 28.14 28.14 28.14 28.14 1.4K
13:40 28.13 28.13 28.13 28.13 5.5K
13:42 28.12 28.13 28.12 28.13 1.9K
13:43 28.13 28.14 28.13 28.14 10.1K
13:44 28.14 28.14 28.14 28.14 0.1K
13:46 28.14 28.14 28.14 28.14 0.6K
13:48 28.14 28.14 28.13 28.14 2.9K
13:49 28.14 28.14 28.14 28.14 2.1K
13:50 28.14 28.14 28.14 28.14 0.8K
13:51 28.14 28.14 28.14 28.14 0.3K
13:52 28.13 28.13 28.13 28.13 1.0K
13:53 28.13 28.13 28.13 28.13 0.6K
13:54 28.13 28.13 28.12 28.12 6.3K
13:55 28.12 28.12 28.12 28.12 12.0K
13:56 28.11 28.13 28.11 28.13 5.5K
13:57 28.12 28.13 28.12 28.13 2.4K
13:58 28.12 28.12 28.12 28.12 0.4K
13:59 28.12 28.12 28.12 28.12 0.3K
14:00 28.12 28.12 28.12 28.12 17.6K
14:01 28.13 28.14 28.12 28.14 14.1K
14:02 28.14 28.14 28.13 28.14 13.0K
14:03 28.14 28.14 28.14 28.14 5.4K
14:04 28.14 28.15 28.14 28.14 5.2K
14:05 28.15 28.15 28.15 28.15 0.5K
14:07 28.15 28.15 28.15 28.15 0.2K
14:09 28.15 28.15 28.15 28.15 1.2K
14:10 28.15 28.15 28.14 28.14 10.0K
14:11 28.14 28.14 28.14 28.14 0.8K
14:13 28.14 28.14 28.14 28.14 0.3K
14:14 28.14 28.14 28.13 28.13 0.3K
14:15 28.14 28.14 28.14 28.14 0.3K
14:16 28.14 28.15 28.14 28.15 24.1K
14:17 28.15 28.15 28.14 28.14 1.3K
14:18 28.12 28.14 28.12 28.13 4.5K
14:19 28.13 28.14 28.12 28.13 12.4K
14:20 28.12 28.13 28.12 28.13 3.8K
14:21 28.13 28.14 28.12 28.14 10.3K
14:22 28.14 28.15 28.14 28.15 9.7K
14:23 28.15 28.15 28.15 28.15 0.2K
14:24 28.15 28.15 28.15 28.15 0.7K
14:25 28.14 28.15 28.14 28.15 9.0K
14:27 28.14 28.14 28.14 28.14 0.4K
14:28 28.14 28.14 28.14 28.14 0.5K
14:30 28.14 28.14 28.14 28.14 0.1K
14:31 28.14 28.15 28.14 28.15 8.7K
14:32 28.15 28.15 28.15 28.15 6.1K
14:33 28.14 28.14 28.14 28.14 0.5K
14:34 28.15 28.15 28.14 28.15 5.8K
14:35 28.15 28.15 28.15 28.15 9.1K
14:36 28.15 28.15 28.15 28.15 0.5K
14:37 28.15 28.15 28.15 28.15 5.5K
14:40 28.17 28.17 28.17 28.17 14.8K
14:41 28.17 28.18 28.16 28.16 7.9K
14:42 28.17 28.17 28.17 28.17 0.4K
14:45 28.16 28.16 28.16 28.16 1.6K
14:46 28.15 28.16 28.15 28.16 25.5K
14:47 28.16 28.17 28.16 28.17 40.0K
14:48 28.16 28.16 28.16 28.16 0.3K
14:49 28.16 28.16 28.16 28.16 37.3K
14:50 28.17 28.18 28.17 28.18 3.8K
14:51 28.17 28.17 28.17 28.17 22.8K
14:52 28.18 28.18 28.18 28.18 1.5K
14:53 28.19 28.19 28.18 28.18 5.8K
14:54 28.19 28.19 28.19 28.19 1.7K
14:55 28.19 28.19 28.19 28.19 0.1K
14:56 28.19 28.19 28.17 28.17 8.9K
14:58 28.17 28.18 28.17 28.18 8.1K
14:59 28.17 28.18 28.17 28.17 7.4K
15:00 28.17 28.18 28.17 28.18 16.3K
15:01 28.18 28.18 28.18 28.18 3.4K
15:03 28.17 28.17 28.17 28.17 2.0K
15:04 28.17 28.17 28.17 28.17 14.6K
15:05 28.17 28.17 28.17 28.17 11.5K
15:06 28.16 28.17 28.16 28.16 1.0K
15:07 28.16 28.16 28.16 28.16 0.5K
15:08 28.16 28.17 28.16 28.17 1.8K
15:09 28.17 28.17 28.17 28.17 54.7K
15:10 28.17 28.17 28.17 28.17 0.9K
15:11 28.17 28.17 28.17 28.17 11.9K
15:13 28.17 28.17 28.16 28.16 6.5K
15:14 28.17 28.17 28.17 28.17 1.6K
15:15 28.16 28.16 28.16 28.16 0.2K
15:16 28.16 28.16 28.16 28.16 27.9K
15:18 28.17 28.17 28.17 28.17 0.4K
15:19 28.17 28.17 28.17 28.17 0.2K
15:21 28.17 28.17 28.17 28.17 0.5K
15:22 28.17 28.17 28.16 28.16 7.7K
15:23 28.17 28.17 28.16 28.16 10.9K
15:24 28.17 28.17 28.17 28.17 4.1K
15:25 28.17 28.17 28.16 28.16 4.1K
15:26 28.16 28.17 28.16 28.17 2.4K
15:27 28.17 28.17 28.17 28.17 0.2K
15:28 28.16 28.16 28.16 28.16 0.5K
15:29 28.17 28.17 28.17 28.16 0.9K
15:30 28.17 28.17 28.17 28.17 1.8K
15:31 28.17 28.17 28.17 28.17 0.6K
15:32 28.16 28.16 28.16 28.16 6.5K
15:33 28.17 28.17 28.17 28.17 4.5K
15:34 28.17 28.17 28.17 28.17 7.9K
15:35 28.17 28.17 28.17 28.17 14.5K
15:36 28.17 28.17 28.17 28.17 7.8K
15:37 28.17 28.18 28.17 28.18 3.9K
15:38 28.18 28.18 28.18 28.18 4.2K
15:39 28.18 28.19 28.18 28.18 8.1K
15:40 28.18 28.19 28.18 28.18 7.5K
15:42 28.18 28.18 28.18 28.18 0.5K
15:43 28.19 28.19 28.19 28.19 1.3K
15:44 28.19 28.19 28.19 28.19 0.7K
15:45 28.19 28.20 28.19 28.20 8.0K
15:46 28.19 28.19 28.19 28.19 6.9K
15:47 28.20 28.20 28.20 28.20 0.4K
15:49 28.20 28.20 28.20 28.20 2.6K
15:50 28.18 28.19 28.18 28.19 12.6K
15:51 28.19 28.19 28.19 28.19 1.0K
15:52 28.19 28.19 28.19 28.19 4.1K
15:53 28.18 28.18 28.18 28.18 8.7K
15:54 28.18 28.18 28.18 28.18 17.2K
15:55 28.18 28.19 28.17 28.19 8.9K
15:56 28.19 28.20 28.19 28.20 4.0K
15:57 28.21 28.21 28.21 28.21 3.0K
15:58 28.21 28.21 28.21 28.21 0.4K
15:59 28.20 28.20 28.16 28.16 20.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available