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 28.31 28.31 28.31 28.31 17.9K
09:31 28.30 28.30 28.27 28.27 8.6K
09:32 28.29 28.29 28.28 28.29 2.6K
09:33 28.29 28.30 28.29 28.30 5.0K
09:35 28.27 28.27 28.27 28.27 1.5K
09:36 28.27 28.29 28.27 28.29 3.2K
09:37 28.29 28.29 28.29 28.29 0.5K
09:38 28.29 28.29 28.29 28.29 2.6K
09:40 28.28 28.28 28.28 28.28 3.3K
09:41 28.29 28.29 28.29 28.29 0.2K
09:42 28.29 28.29 28.29 28.29 2.5K
09:43 28.30 28.30 28.29 28.29 4.8K
09:44 28.29 28.29 28.29 28.29 0.4K
09:45 28.30 28.31 28.30 28.31 0.3K
09:47 28.31 28.31 28.31 28.31 0.8K
09:48 28.31 28.31 28.31 28.31 3.1K
09:52 28.33 28.33 28.33 28.33 1.9K
09:56 28.33 28.33 28.33 28.33 3.4K
09:58 28.33 28.33 28.33 28.33 2.1K
09:59 28.34 28.34 28.34 28.34 6.9K
10:00 28.35 28.35 28.34 28.34 3.7K
10:01 28.35 28.36 28.35 28.35 30.9K
10:02 28.36 28.36 28.36 28.36 4.2K
10:03 28.37 28.37 28.37 28.37 0.3K
10:04 28.37 28.37 28.37 28.37 8.0K
10:05 28.37 28.37 28.37 28.37 19.4K
10:07 28.38 28.38 28.36 28.36 25.6K
10:08 28.37 28.37 28.37 28.37 9.8K
10:09 28.38 28.38 28.37 28.38 3.8K
10:10 28.38 28.38 28.37 28.37 8.7K
10:11 28.38 28.38 28.38 28.38 0.5K
10:13 28.37 28.37 28.37 28.37 5.1K
10:14 28.37 28.37 28.36 28.36 4.1K
10:16 28.36 28.36 28.36 28.36 0.1K
10:17 28.35 28.35 28.34 28.34 11.0K
10:18 28.35 28.35 28.35 28.34 14.9K
10:19 28.34 28.34 28.34 28.34 9.1K
10:20 28.35 28.35 28.35 28.35 3.4K
10:21 28.35 28.35 28.34 28.35 32.8K
10:22 28.35 28.35 28.35 28.35 3.3K
10:24 28.36 28.36 28.35 28.35 5.4K
10:25 28.33 28.34 28.33 28.34 14.5K
10:26 28.34 28.34 28.34 28.34 4.6K
10:27 28.35 28.35 28.35 28.35 0.4K
10:28 28.35 28.36 28.35 28.36 23.8K
10:29 28.37 28.37 28.37 28.37 9.6K
10:30 28.37 28.37 28.37 28.37 10.7K
10:31 28.38 28.38 28.37 28.37 0.8K
10:32 28.36 28.37 28.36 28.37 13.9K
10:33 28.38 28.38 28.38 28.38 8.6K
10:34 28.39 28.39 28.39 28.39 12.8K
10:35 28.39 28.39 28.39 28.39 0.1K
10:36 28.39 28.39 28.39 28.39 9.4K
10:37 28.39 28.39 28.39 28.39 5.0K
10:38 28.38 28.38 28.37 28.37 26.8K
10:40 28.38 28.38 28.38 28.38 14.5K
10:42 28.38 28.38 28.38 28.38 12.2K
10:43 28.39 28.39 28.39 28.39 0.1K
10:44 28.39 28.39 28.39 28.39 7.2K
10:46 28.39 28.39 28.38 28.38 20.7K
10:47 28.38 28.38 28.38 28.38 15.8K
10:48 28.39 28.39 28.38 28.38 1.4K
10:49 28.38 28.39 28.38 28.39 17.6K
10:50 28.39 28.40 28.39 28.40 7.5K
10:51 28.39 28.40 28.39 28.39 18.6K
10:52 28.40 28.40 28.39 28.39 9.1K
10:54 28.39 28.39 28.39 28.39 15.4K
10:55 28.38 28.39 28.38 28.39 17.2K
10:56 28.38 28.38 28.38 28.38 1.8K
10:57 28.39 28.39 28.39 28.39 1.5K
10:59 28.37 28.37 28.37 28.37 29.2K
11:00 28.38 28.39 28.38 28.39 13.5K
11:01 28.39 28.40 28.39 28.39 11.0K
11:02 28.40 28.40 28.39 28.39 10.1K
11:03 28.39 28.39 28.39 28.39 7.3K
11:05 28.37 28.37 28.37 28.37 1.1K
11:07 28.37 28.37 28.36 28.37 10.3K
11:08 28.38 28.38 28.38 28.38 13.1K
11:09 28.39 28.39 28.39 28.39 11.0K
11:10 28.40 28.40 28.40 28.40 3.2K
11:11 28.40 28.40 28.40 28.40 0.9K
11:13 28.38 28.39 28.38 28.39 5.1K
11:14 28.39 28.39 28.39 28.39 8.0K
11:18 28.37 28.37 28.37 28.37 3.5K
11:19 28.37 28.37 28.37 28.37 11.8K
11:20 28.37 28.37 28.36 28.36 5.1K
11:22 28.35 28.35 28.35 28.35 8.0K
11:23 28.34 28.34 28.34 28.34 13.2K
11:24 28.35 28.35 28.35 28.35 0.9K
11:25 28.34 28.34 28.34 28.34 0.2K
11:26 28.35 28.35 28.34 28.34 0.7K
11:27 28.34 28.34 28.34 28.34 12.3K
11:28 28.34 28.35 28.34 28.35 31.2K
11:29 28.36 28.36 28.35 28.36 9.0K
11:30 28.36 28.36 28.36 28.35 0.2K
11:31 28.36 28.37 28.36 28.37 17.7K
11:32 28.36 28.37 28.36 28.36 33.3K
11:36 28.35 28.35 28.35 28.35 0.3K
11:37 28.35 28.35 28.35 28.35 1.3K
11:38 28.35 28.35 28.35 28.35 0.3K
11:39 28.35 28.35 28.35 28.35 22.1K
11:40 28.36 28.36 28.35 28.35 9.1K
11:42 28.35 28.35 28.35 28.35 10.7K
11:44 28.35 28.35 28.35 28.35 0.9K
11:45 28.35 28.35 28.35 28.35 13.8K
11:46 28.36 28.36 28.36 28.36 2.3K
11:48 28.35 28.35 28.35 28.35 7.2K
11:49 28.35 28.35 28.35 28.35 1.5K
11:50 28.35 28.35 28.35 28.35 0.3K
11:51 28.35 28.35 28.35 28.35 23.4K
11:52 28.35 28.35 28.35 28.35 7.8K
11:53 28.36 28.36 28.36 28.36 0.5K
11:54 28.36 28.36 28.36 28.36 3.3K
11:56 28.35 28.35 28.35 28.35 2.5K
12:00 28.36 28.36 28.36 28.36 1.5K
12:01 28.35 28.36 28.35 28.36 5.1K
12:02 28.35 28.35 28.35 28.35 22.1K
12:03 28.35 28.35 28.35 28.35 9.0K
12:04 28.36 28.36 28.36 28.36 0.6K
12:05 28.36 28.36 28.36 28.36 0.5K
12:06 28.35 28.35 28.35 28.35 2.7K
12:07 28.34 28.34 28.34 28.34 12.8K
12:12 28.34 28.35 28.34 28.35 23.4K
12:13 28.34 28.34 28.34 28.34 22.7K
12:15 28.33 28.33 28.32 28.32 2.6K
12:16 28.32 28.32 28.32 28.32 7.7K
12:17 28.32 28.32 28.32 28.32 25.8K
12:18 28.33 28.33 28.32 28.32 4.8K
12:19 28.33 28.33 28.33 28.33 0.6K
12:20 28.33 28.33 28.33 28.33 15.6K
12:22 28.32 28.32 28.32 28.32 0.2K
12:23 28.32 28.32 28.32 28.32 5.4K
12:26 28.30 28.30 28.30 28.30 0.3K
12:28 28.30 28.30 28.29 28.29 4.4K
12:29 28.30 28.31 28.30 28.31 25.2K
12:30 28.32 28.32 28.32 28.32 9.1K
12:31 28.31 28.32 28.31 28.31 10.3K
12:32 28.31 28.31 28.31 28.31 0.2K
12:33 28.31 28.31 28.31 28.31 15.7K
12:34 28.31 28.31 28.30 28.30 6.2K
12:35 28.31 28.31 28.30 28.30 1.0K
12:38 28.31 28.32 28.31 28.32 10.4K
12:40 28.32 28.33 28.32 28.33 14.2K
12:42 28.32 28.32 28.32 28.32 0.1K
12:43 28.33 28.33 28.33 28.33 0.3K
12:44 28.33 28.33 28.32 28.32 6.5K
12:45 28.33 28.33 28.33 28.33 6.3K
12:46 28.33 28.33 28.33 28.33 5.8K
12:47 28.33 28.33 28.33 28.33 3.8K
12:48 28.31 28.31 28.30 28.31 8.4K
12:49 28.31 28.31 28.31 28.31 6.1K
12:51 28.32 28.32 28.32 28.32 1.5K
12:52 28.32 28.32 28.32 28.32 5.0K
12:53 28.32 28.32 28.32 28.32 0.3K
12:54 28.32 28.32 28.32 28.32 6.1K
12:55 28.32 28.32 28.32 28.32 4.4K
12:56 28.31 28.31 28.31 28.31 11.8K
12:59 28.31 28.31 28.31 28.31 6.0K
13:00 28.30 28.31 28.30 28.31 6.4K
13:02 28.31 28.31 28.31 28.31 2.6K
13:03 28.31 28.31 28.31 28.31 12.0K
13:04 28.31 28.31 28.31 28.31 1.2K
13:05 28.32 28.32 28.32 28.32 12.4K
13:06 28.33 28.33 28.33 28.33 4.2K
13:07 28.33 28.33 28.33 28.33 6.2K
13:09 28.34 28.34 28.34 28.34 0.9K
13:10 28.34 28.34 28.33 28.33 1.5K
13:12 28.33 28.34 28.33 28.34 3.6K
13:13 28.34 28.35 28.34 28.34 6.4K
13:14 28.35 28.35 28.35 28.35 1.1K
13:17 28.34 28.34 28.34 28.33 4.5K
13:18 28.34 28.34 28.34 28.34 8.2K
13:19 28.35 28.35 28.35 28.35 0.3K
13:20 28.34 28.34 28.34 28.34 2.9K
13:21 28.34 28.34 28.33 28.33 2.3K
13:23 28.33 28.33 28.33 28.33 13.0K
13:25 28.34 28.34 28.34 28.34 0.2K
13:26 28.34 28.34 28.33 28.33 8.9K
13:27 28.33 28.33 28.33 28.33 0.2K
13:28 28.32 28.32 28.32 28.32 3.6K
13:29 28.32 28.32 28.32 28.32 21.1K
13:30 28.33 28.33 28.33 28.33 0.1K
13:31 28.32 28.33 28.32 28.33 3.9K
13:32 28.33 28.33 28.33 28.33 5.6K
13:33 28.33 28.33 28.33 28.33 2.2K
13:34 28.33 28.34 28.33 28.34 16.4K
13:35 28.34 28.34 28.33 28.33 10.3K
13:36 28.32 28.32 28.32 28.32 0.3K
13:37 28.33 28.33 28.33 28.33 1.0K
13:40 28.33 28.33 28.33 28.33 0.4K
13:41 28.32 28.32 28.32 28.32 13.4K
13:42 28.32 28.32 28.32 28.32 2.3K
13:47 28.32 28.32 28.31 28.32 12.7K
13:49 28.33 28.33 28.33 28.33 0.1K
13:51 28.33 28.33 28.33 28.33 5.2K
13:52 28.33 28.33 28.33 28.33 0.7K
13:53 28.33 28.33 28.33 28.33 7.4K
13:54 28.34 28.34 28.34 28.34 2.0K
13:55 28.34 28.34 28.32 28.32 8.2K
13:56 28.32 28.32 28.32 28.32 0.1K
13:57 28.33 28.33 28.33 28.33 12.9K
13:58 28.33 28.33 28.32 28.32 11.8K
13:59 28.33 28.33 28.33 28.33 0.1K
14:00 28.33 28.33 28.33 28.33 3.8K
14:01 28.33 28.33 28.33 28.33 0.1K
14:02 28.32 28.33 28.32 28.33 13.1K
14:03 28.34 28.34 28.33 28.34 11.1K
14:04 28.35 28.35 28.34 28.34 0.4K
14:06 28.35 28.35 28.34 28.34 4.3K
14:08 28.33 28.33 28.33 28.33 9.4K
14:09 28.33 28.33 28.33 28.33 7.5K
14:10 28.34 28.34 28.34 28.34 5.9K
14:11 28.34 28.34 28.34 28.34 3.9K
14:12 28.35 28.35 28.34 28.34 10.8K
14:13 28.34 28.34 28.34 28.34 12.7K
14:14 28.34 28.34 28.34 28.34 3.6K
14:15 28.34 28.34 28.34 28.34 0.2K
14:16 28.34 28.34 28.34 28.34 4.1K
14:17 28.34 28.34 28.33 28.33 1.3K
14:18 28.34 28.34 28.33 28.33 0.8K
14:19 28.33 28.34 28.33 28.33 34.3K
14:20 28.33 28.34 28.33 28.34 5.2K
14:21 28.33 28.33 28.32 28.33 4.7K
14:22 28.33 28.33 28.33 28.33 1.5K
14:25 28.33 28.33 28.33 28.33 0.2K
14:26 28.33 28.33 28.32 28.32 22.7K
14:27 28.33 28.34 28.33 28.34 12.4K
14:29 28.33 28.33 28.32 28.32 5.9K
14:30 28.33 28.34 28.33 28.34 13.5K
14:32 28.33 28.33 28.33 28.33 6.1K
14:33 28.33 28.33 28.33 28.33 3.2K
14:35 28.33 28.33 28.32 28.32 3.9K
14:37 28.32 28.32 28.32 28.32 0.8K
14:38 28.31 28.32 28.31 28.32 0.4K
14:39 28.32 28.32 28.31 28.32 2.4K
14:41 28.32 28.32 28.32 28.32 1.9K
14:42 28.32 28.32 28.32 28.32 1.9K
14:45 28.31 28.31 28.29 28.29 16.1K
14:46 28.29 28.30 28.29 28.29 32.4K
14:47 28.30 28.30 28.30 28.30 0.2K
14:50 28.29 28.29 28.29 28.29 0.1K
14:51 28.30 28.30 28.29 28.29 5.6K
14:52 28.29 28.29 28.29 28.29 18.7K
14:53 28.30 28.30 28.30 28.30 0.9K
14:54 28.29 28.29 28.29 28.29 1.7K
14:55 28.30 28.30 28.30 28.30 11.3K
14:56 28.29 28.30 28.29 28.29 5.5K
14:57 28.30 28.31 28.30 28.31 3.3K
14:58 28.30 28.31 28.30 28.31 69.7K
14:59 28.31 28.31 28.31 28.31 5.3K
15:00 28.30 28.30 28.30 28.30 18.0K
15:01 28.30 28.30 28.30 28.30 3.4K
15:03 28.30 28.31 28.30 28.31 8.1K
15:04 28.30 28.31 28.30 28.31 0.4K
15:06 28.31 28.31 28.31 28.31 0.3K
15:08 28.31 28.31 28.31 28.31 9.1K
15:09 28.30 28.31 28.30 28.31 11.6K
15:10 28.31 28.32 28.31 28.32 11.9K
15:11 28.32 28.32 28.32 28.32 1.1K
15:12 28.31 28.32 28.31 28.32 2.9K
15:14 28.32 28.32 28.32 28.32 35.0K
15:15 28.32 28.33 28.32 28.32 26.8K
15:16 28.32 28.32 28.32 28.32 0.3K
15:17 28.32 28.32 28.32 28.32 3.3K
15:18 28.32 28.32 28.32 28.32 17.1K
15:19 28.32 28.32 28.32 28.32 0.5K
15:20 28.32 28.32 28.32 28.32 5.8K
15:21 28.32 28.33 28.32 28.33 13.5K
15:22 28.32 28.32 28.32 28.32 0.9K
15:24 28.33 28.33 28.33 28.33 3.2K
15:26 28.32 28.32 28.32 28.32 4.1K
15:27 28.31 28.31 28.31 28.31 7.8K
15:28 28.31 28.31 28.31 28.31 6.4K
15:30 28.32 28.32 28.32 28.32 1.4K
15:31 28.32 28.32 28.32 28.32 14.1K
15:32 28.31 28.31 28.31 28.31 7.3K
15:33 28.31 28.31 28.31 28.31 0.7K
15:34 28.31 28.31 28.31 28.31 0.6K
15:35 28.31 28.31 28.31 28.31 2.9K
15:36 28.30 28.30 28.30 28.30 8.7K
15:37 28.31 28.31 28.31 28.31 0.6K
15:39 28.30 28.30 28.30 28.30 5.6K
15:40 28.30 28.30 28.30 28.30 0.7K
15:41 28.30 28.30 28.29 28.29 7.8K
15:42 28.29 28.29 28.28 28.28 4.5K
15:43 28.28 28.29 28.28 28.29 21.7K
15:44 28.29 28.29 28.29 28.29 7.0K
15:45 28.29 28.29 28.29 28.29 71.7K
15:46 28.29 28.29 28.28 28.28 53.0K
15:47 28.29 28.29 28.28 28.28 18.5K
15:48 28.29 28.29 28.28 28.28 3.8K
15:49 28.28 28.29 28.28 28.29 7.9K
15:50 28.28 28.29 28.28 28.29 24.4K
15:51 28.29 28.29 28.29 28.29 3.5K
15:52 28.29 28.29 28.29 28.29 5.2K
15:53 28.29 28.30 28.29 28.30 10.0K
15:54 28.30 28.30 28.30 28.30 2.2K
15:55 28.29 28.30 28.29 28.30 5.9K
15:56 28.30 28.30 28.30 28.30 0.4K
15:57 28.30 28.30 28.30 28.30 3.2K
15:58 28.30 28.30 28.30 28.30 19.0K
15:59 28.30 28.30 28.27 28.30 459.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available