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 28.29 28.30 17.8K
09:31 28.29 28.30 28.29 28.30 1.3K
09:32 28.29 28.29 28.29 28.29 0.8K
09:33 28.28 28.29 28.28 28.29 0.7K
09:35 28.30 28.30 28.30 28.30 6.8K
09:36 28.31 28.31 28.31 28.31 4.4K
09:37 28.31 28.31 28.31 28.31 1.8K
09:38 28.32 28.32 28.32 28.32 1.1K
09:39 28.32 28.32 28.32 28.32 0.3K
09:40 28.32 28.33 28.32 28.33 1.3K
09:41 28.31 28.31 28.31 28.31 0.3K
09:42 28.30 28.30 28.28 28.30 19.2K
09:44 28.29 28.29 28.29 28.29 8.4K
09:45 28.29 28.29 28.29 28.29 7.4K
09:46 28.27 28.27 28.27 28.27 3.9K
09:47 28.28 28.28 28.26 28.27 13.3K
09:48 28.26 28.26 28.26 28.26 0.5K
09:49 28.26 28.26 28.26 28.26 10.6K
09:51 28.26 28.27 28.26 28.26 12.1K
09:52 28.27 28.27 28.26 28.27 18.5K
09:53 28.26 28.27 28.26 28.27 1.5K
09:54 28.26 28.26 28.26 28.26 7.2K
09:56 28.24 28.25 28.24 28.25 13.2K
09:57 28.24 28.24 28.24 28.24 3.9K
09:58 28.25 28.25 28.24 28.24 2.5K
09:59 28.24 28.25 28.24 28.25 1.9K
10:00 28.24 28.25 28.23 28.23 14.0K
10:01 28.24 28.24 28.24 28.24 0.2K
10:02 28.23 28.23 28.22 28.22 13.2K
10:03 28.22 28.22 28.22 28.22 2.9K
10:04 28.21 28.21 28.21 28.21 3.6K
10:05 28.21 28.22 28.21 28.22 11.5K
10:06 28.22 28.23 28.22 28.22 13.3K
10:07 28.22 28.22 28.21 28.21 14.7K
10:09 28.22 28.22 28.22 28.22 2.5K
10:10 28.23 28.23 28.22 28.22 9.1K
10:11 28.23 28.24 28.23 28.24 12.7K
10:12 28.23 28.24 28.23 28.23 27.2K
10:14 28.23 28.23 28.22 28.22 0.7K
10:15 28.22 28.22 28.22 28.22 5.1K
10:16 28.21 28.22 28.21 28.22 21.1K
10:17 28.23 28.23 28.22 28.22 6.9K
10:18 28.22 28.24 28.22 28.24 4.3K
10:20 28.25 28.25 28.24 28.24 18.4K
10:21 28.23 28.23 28.22 28.23 18.4K
10:22 28.24 28.24 28.24 28.24 6.0K
10:23 28.23 28.24 28.23 28.24 12.2K
10:24 28.23 28.23 28.23 28.23 5.1K
10:25 28.23 28.23 28.23 28.23 3.2K
10:26 28.25 28.25 28.24 28.24 18.5K
10:27 28.24 28.24 28.24 28.24 28.6K
10:30 28.23 28.23 28.23 28.23 5.8K
10:31 28.23 28.23 28.23 28.23 12.6K
10:32 28.23 28.23 28.23 28.23 5.9K
10:33 28.24 28.24 28.24 28.24 7.7K
10:34 28.23 28.25 28.23 28.24 12.5K
10:35 28.25 28.25 28.25 28.25 11.9K
10:38 28.26 28.27 28.26 28.27 17.0K
10:39 28.27 28.27 28.27 28.27 2.8K
10:41 28.27 28.27 28.27 28.27 4.0K
10:43 28.27 28.27 28.26 28.26 8.7K
10:45 28.27 28.27 28.27 28.27 3.2K
10:46 28.27 28.27 28.27 28.27 1.2K
10:47 28.28 28.28 28.28 28.27 15.5K
10:48 28.27 28.27 28.27 28.27 9.1K
10:49 28.27 28.27 28.27 28.27 0.2K
10:50 28.27 28.27 28.27 28.27 0.6K
10:51 28.26 28.26 28.26 28.26 13.0K
10:52 28.27 28.27 28.27 28.27 10.9K
10:53 28.26 28.27 28.26 28.27 39.8K
10:54 28.27 28.27 28.27 28.27 13.4K
10:55 28.28 28.28 28.28 28.28 25.1K
10:56 28.28 28.28 28.27 28.27 3.8K
10:57 28.27 28.27 28.26 28.26 4.1K
10:58 28.26 28.26 28.25 28.25 10.2K
11:00 28.27 28.27 28.27 28.27 7.0K
11:02 28.27 28.27 28.27 28.27 8.9K
11:03 28.27 28.27 28.27 28.27 6.1K
11:05 28.27 28.27 28.27 28.27 3.4K
11:06 28.26 28.26 28.26 28.26 9.0K
11:08 28.26 28.26 28.26 28.26 38.0K
11:09 28.27 28.27 28.27 28.27 0.6K
11:11 28.27 28.27 28.26 28.26 28.4K
11:12 28.27 28.27 28.27 28.27 1.9K
11:13 28.26 28.27 28.26 28.27 29.2K
11:14 28.26 28.27 28.26 28.27 8.2K
11:15 28.27 28.27 28.27 28.27 3.6K
11:16 28.28 28.28 28.28 28.28 4.1K
11:17 28.28 28.28 28.28 28.28 8.9K
11:18 28.27 28.27 28.27 28.27 9.5K
11:19 28.27 28.27 28.27 28.27 2.8K
11:20 28.26 28.27 28.26 28.27 20.7K
11:21 28.27 28.27 28.26 28.26 2.0K
11:22 28.26 28.26 28.25 28.25 4.1K
11:23 28.25 28.26 28.25 28.26 28.8K
11:24 28.26 28.26 28.26 28.26 0.4K
11:25 28.26 28.26 28.26 28.26 3.4K
11:26 28.26 28.26 28.26 28.26 29.0K
11:28 28.26 28.26 28.25 28.25 1.8K
11:29 28.26 28.26 28.26 28.26 1.7K
11:30 28.24 28.25 28.24 28.25 10.8K
11:31 28.25 28.25 28.25 28.25 14.1K
11:34 28.26 28.26 28.26 28.26 19.0K
11:35 28.26 28.26 28.26 28.26 0.2K
11:37 28.26 28.26 28.25 28.25 5.8K
11:38 28.26 28.26 28.26 28.26 5.1K
11:39 28.26 28.26 28.26 28.26 0.3K
11:40 28.26 28.26 28.26 28.26 0.3K
11:42 28.25 28.25 28.25 28.25 5.9K
11:45 28.24 28.26 28.24 28.26 17.6K
11:47 28.26 28.26 28.26 28.25 0.2K
11:48 28.25 28.25 28.25 28.25 4.5K
11:49 28.25 28.25 28.25 28.25 11.3K
11:51 28.24 28.25 28.24 28.25 17.7K
11:52 28.25 28.25 28.25 28.25 1.0K
11:53 28.25 28.25 28.25 28.25 24.4K
11:55 28.25 28.25 28.25 28.25 3.6K
11:56 28.25 28.25 28.25 28.25 2.2K
11:57 28.25 28.25 28.25 28.25 2.0K
11:58 28.25 28.25 28.25 28.25 0.3K
11:59 28.24 28.25 28.24 28.25 1.1K
12:00 28.25 28.25 28.25 28.25 10.7K
12:01 28.24 28.24 28.24 28.24 8.4K
12:03 28.25 28.25 28.25 28.25 0.1K
12:04 28.24 28.24 28.24 28.24 10.9K
12:05 28.24 28.24 28.24 28.24 14.7K
12:06 28.24 28.24 28.23 28.23 4.1K
12:07 28.24 28.24 28.24 28.24 10.7K
12:08 28.25 28.25 28.25 28.25 13.7K
12:09 28.25 28.25 28.25 28.25 5.2K
12:10 28.25 28.25 28.25 28.25 3.2K
12:11 28.25 28.25 28.25 28.25 3.1K
12:12 28.26 28.26 28.26 28.26 6.3K
12:13 28.27 28.27 28.27 28.27 2.4K
12:14 28.27 28.27 28.27 28.27 5.3K
12:16 28.25 28.25 28.25 28.25 7.8K
12:17 28.25 28.25 28.25 28.25 11.4K
12:18 28.25 28.25 28.25 28.25 7.0K
12:19 28.25 28.26 28.25 28.26 10.4K
12:20 28.26 28.26 28.25 28.25 3.8K
12:21 28.26 28.26 28.26 28.26 0.2K
12:22 28.26 28.26 28.26 28.26 0.8K
12:23 28.26 28.27 28.26 28.27 15.8K
12:25 28.27 28.27 28.27 28.27 4.2K
12:26 28.27 28.27 28.27 28.27 2.3K
12:28 28.27 28.27 28.27 28.27 8.5K
12:30 28.28 28.28 28.28 28.28 0.5K
12:32 28.28 28.28 28.28 28.28 2.1K
12:37 28.28 28.28 28.28 28.28 10.6K
12:39 28.28 28.28 28.28 28.28 6.8K
12:40 28.28 28.28 28.28 28.27 0.3K
12:41 28.29 28.29 28.29 28.29 6.6K
12:42 28.29 28.29 28.29 28.29 0.5K
12:44 28.29 28.29 28.29 28.29 1.4K
12:46 28.29 28.29 28.28 28.28 9.1K
12:47 28.29 28.30 28.29 28.30 7.8K
12:48 28.30 28.30 28.30 28.30 4.4K
12:50 28.31 28.31 28.31 28.31 1.0K
12:53 28.30 28.30 28.30 28.30 9.2K
12:54 28.30 28.30 28.29 28.29 5.2K
12:55 28.29 28.30 28.29 28.29 8.8K
12:56 28.30 28.30 28.30 28.30 0.5K
12:57 28.31 28.31 28.31 28.31 5.6K
12:58 28.30 28.30 28.30 28.30 0.8K
13:01 28.31 28.31 28.31 28.31 10.3K
13:02 28.32 28.32 28.31 28.31 11.6K
13:03 28.32 28.32 28.31 28.31 10.1K
13:04 28.32 28.32 28.32 28.31 7.6K
13:07 28.32 28.32 28.32 28.32 0.2K
13:08 28.32 28.32 28.32 28.32 2.2K
13:09 28.32 28.32 28.32 28.31 0.2K
13:10 28.32 28.32 28.32 28.32 4.8K
13:13 28.33 28.33 28.33 28.33 0.2K
13:14 28.33 28.33 28.33 28.33 9.3K
13:15 28.33 28.33 28.32 28.32 4.6K
13:16 28.33 28.33 28.33 28.33 0.2K
13:17 28.32 28.33 28.32 28.33 3.2K
13:20 28.32 28.32 28.32 28.32 7.9K
13:21 28.32 28.32 28.31 28.31 9.5K
13:22 28.32 28.32 28.32 28.32 3.9K
13:24 28.33 28.33 28.33 28.33 0.7K
13:25 28.33 28.33 28.33 28.33 9.3K
13:26 28.33 28.33 28.33 28.33 6.4K
13:27 28.33 28.33 28.33 28.33 10.7K
13:28 28.34 28.34 28.34 28.34 0.3K
13:30 28.34 28.34 28.34 28.34 9.8K
13:31 28.34 28.34 28.34 28.34 6.2K
13:32 28.35 28.35 28.35 28.35 6.7K
13:34 28.35 28.35 28.35 28.35 2.6K
13:37 28.36 28.36 28.36 28.36 0.5K
13:38 28.36 28.36 28.36 28.36 0.3K
13:39 28.35 28.35 28.35 28.35 4.0K
13:40 28.35 28.35 28.35 28.35 2.6K
13:41 28.34 28.34 28.34 28.34 12.1K
13:45 28.35 28.36 28.35 28.36 13.8K
13:47 28.35 28.36 28.35 28.35 10.9K
13:48 28.35 28.35 28.35 28.35 14.5K
13:49 28.36 28.36 28.36 28.36 1.0K
13:52 28.35 28.35 28.35 28.35 17.6K
13:53 28.36 28.36 28.35 28.35 7.8K
13:56 28.35 28.35 28.35 28.35 4.3K
13:57 28.35 28.35 28.35 28.35 5.3K
13:58 28.36 28.36 28.36 28.36 0.6K
13:59 28.35 28.35 28.35 28.35 0.7K
14:04 28.36 28.36 28.36 28.36 8.8K
14:05 28.36 28.36 28.36 28.36 5.3K
14:07 28.36 28.36 28.36 28.36 0.5K
14:08 28.36 28.36 28.36 28.36 10.4K
14:09 28.36 28.36 28.36 28.36 0.9K
14:11 28.36 28.36 28.36 28.36 0.5K
14:13 28.37 28.38 28.37 28.38 7.4K
14:14 28.37 28.37 28.37 28.37 5.3K
14:16 28.36 28.36 28.36 28.36 1.6K
14:17 28.37 28.37 28.36 28.36 3.1K
14:18 28.36 28.36 28.36 28.36 7.7K
14:20 28.35 28.36 28.35 28.36 1.9K
14:23 28.36 28.36 28.36 28.36 0.1K
14:24 28.35 28.35 28.35 28.35 0.3K
14:26 28.36 28.36 28.36 28.36 0.7K
14:28 28.35 28.36 28.35 28.36 3.7K
14:31 28.36 28.37 28.36 28.37 6.6K
14:34 28.36 28.36 28.36 28.36 6.3K
14:35 28.36 28.36 28.36 28.36 0.9K
14:36 28.36 28.36 28.36 28.36 3.1K
14:37 28.36 28.36 28.36 28.36 0.9K
14:38 28.37 28.37 28.37 28.37 31.5K
14:40 28.37 28.37 28.36 28.36 6.0K
14:41 28.36 28.36 28.36 28.36 18.3K
14:42 28.36 28.36 28.36 28.36 2.3K
14:43 28.35 28.35 28.35 28.35 0.6K
14:44 28.35 28.36 28.35 28.36 2.8K
14:45 28.36 28.36 28.36 28.36 0.1K
14:46 28.36 28.36 28.36 28.36 4.3K
14:47 28.36 28.36 28.35 28.35 2.6K
14:49 28.36 28.36 28.36 28.36 1.5K
14:50 28.36 28.36 28.35 28.36 9.3K
14:51 28.35 28.36 28.35 28.36 11.2K
14:53 28.36 28.36 28.36 28.36 2.5K
14:54 28.36 28.36 28.35 28.35 0.6K
14:55 28.36 28.36 28.35 28.35 0.8K
14:56 28.36 28.36 28.36 28.36 0.8K
14:57 28.36 28.36 28.36 28.36 1.4K
14:58 28.36 28.36 28.35 28.35 2.1K
14:59 28.36 28.36 28.36 28.36 1.3K
15:00 28.36 28.36 28.36 28.36 1.3K
15:01 28.35 28.36 28.35 28.36 1.1K
15:02 28.35 28.35 28.35 28.35 0.7K
15:03 28.36 28.36 28.36 28.36 0.8K
15:04 28.36 28.36 28.35 28.36 6.3K
15:05 28.37 28.37 28.37 28.37 0.2K
15:06 28.37 28.37 28.37 28.37 19.4K
15:07 28.37 28.37 28.37 28.36 1.9K
15:08 28.37 28.37 28.37 28.37 19.8K
15:09 28.37 28.37 28.36 28.36 0.4K
15:10 28.37 28.37 28.37 28.37 2.2K
15:11 28.37 28.37 28.37 28.37 2.0K
15:12 28.38 28.38 28.38 28.38 0.6K
15:13 28.37 28.37 28.37 28.37 0.8K
15:15 28.37 28.38 28.37 28.38 3.2K
15:16 28.37 28.37 28.37 28.37 3.6K
15:17 28.37 28.38 28.37 28.38 10.5K
15:18 28.38 28.38 28.38 28.38 1.2K
15:19 28.38 28.38 28.38 28.38 0.1K
15:20 28.37 28.37 28.37 28.37 1.8K
15:21 28.38 28.38 28.38 28.38 1.5K
15:25 28.39 28.39 28.38 28.38 5.0K
15:26 28.39 28.39 28.39 28.38 0.7K
15:27 28.39 28.39 28.39 28.38 1.5K
15:28 28.38 28.39 28.38 28.39 5.8K
15:29 28.38 28.38 28.38 28.38 0.3K
15:31 28.39 28.39 28.38 28.38 0.4K
15:33 28.39 28.39 28.39 28.39 4.6K
15:34 28.38 28.38 28.38 28.38 5.1K
15:35 28.37 28.38 28.37 28.38 1.4K
15:36 28.38 28.39 28.38 28.39 7.5K
15:37 28.39 28.39 28.39 28.39 3.3K
15:41 28.39 28.39 28.39 28.39 1.3K
15:42 28.39 28.39 28.38 28.38 16.9K
15:43 28.39 28.39 28.38 28.38 0.7K
15:45 28.39 28.39 28.39 28.39 1.7K
15:46 28.39 28.39 28.39 28.39 0.4K
15:47 28.39 28.39 28.39 28.39 0.2K
15:48 28.39 28.39 28.39 28.39 15.6K
15:50 28.39 28.39 28.38 28.38 12.3K
15:51 28.38 28.38 28.38 28.38 0.3K
15:52 28.39 28.39 28.38 28.38 3.0K
15:53 28.38 28.38 28.38 28.38 3.1K
15:55 28.38 28.38 28.37 28.37 0.6K
15:56 28.38 28.38 28.38 28.38 3.1K
15:57 28.39 28.39 28.39 28.39 2.5K
15:58 28.40 28.40 28.38 28.38 5.4K
15:59 28.38 28.39 28.37 28.39 38.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available