Schwab U.S. Large-Cap Value™

SCHV
🏛️ usa →
29.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.28 28.28 28.27 28.27 25.3K
09:31 28.27 28.28 28.27 28.28 1.4K
09:32 28.27 28.27 28.27 28.26 0.8K
09:33 28.29 28.29 28.27 28.27 17.4K
09:35 28.26 28.26 28.26 28.26 3.8K
09:36 28.27 28.27 28.27 28.27 7.6K
09:37 28.26 28.26 28.26 28.26 6.5K
09:38 28.26 28.26 28.26 28.26 8.7K
09:39 28.27 28.27 28.27 28.27 4.3K
09:43 28.26 28.26 28.25 28.25 5.6K
09:44 28.25 28.25 28.25 28.25 7.0K
09:45 28.25 28.26 28.25 28.26 2.6K
09:46 28.27 28.28 28.27 28.27 9.7K
09:47 28.28 28.28 28.27 28.27 1.6K
09:48 28.27 28.27 28.27 28.27 6.0K
09:49 28.28 28.28 28.27 28.27 7.1K
09:50 28.27 28.28 28.27 28.28 1.7K
09:51 28.28 28.28 28.27 28.27 2.4K
09:52 28.28 28.29 28.28 28.29 6.9K
09:53 28.29 28.29 28.29 28.29 8.7K
09:54 28.29 28.29 28.29 28.29 3.6K
09:55 28.30 28.30 28.29 28.29 3.4K
09:57 28.28 28.30 28.28 28.30 21.9K
09:59 28.28 28.29 28.28 28.28 1.3K
10:00 28.29 28.30 28.29 28.30 0.8K
10:01 28.29 28.29 28.29 28.29 15.4K
10:02 28.30 28.30 28.30 28.30 3.9K
10:03 28.31 28.31 28.30 28.30 2.0K
10:04 28.30 28.30 28.30 28.30 1.0K
10:05 28.31 28.31 28.30 28.30 1.0K
10:06 28.31 28.31 28.31 28.31 24.7K
10:07 28.31 28.31 28.30 28.30 0.5K
10:08 28.30 28.30 28.30 28.30 9.1K
10:09 28.30 28.30 28.30 28.30 0.1K
10:10 28.30 28.30 28.29 28.29 22.6K
10:11 28.30 28.30 28.30 28.30 0.8K
10:12 28.30 28.30 28.30 28.30 2.3K
10:13 28.30 28.30 28.30 28.30 20.8K
10:14 28.30 28.31 28.30 28.30 21.6K
10:16 28.30 28.30 28.30 28.30 3.9K
10:17 28.30 28.30 28.30 28.30 0.4K
10:18 28.31 28.31 28.30 28.31 19.2K
10:20 28.31 28.31 28.31 28.31 1.5K
10:21 28.31 28.31 28.30 28.30 0.3K
10:22 28.30 28.31 28.30 28.30 13.5K
10:23 28.30 28.31 28.30 28.31 3.2K
10:24 28.30 28.30 28.30 28.30 0.2K
10:25 28.30 28.31 28.30 28.31 9.1K
10:26 28.31 28.31 28.30 28.30 1.5K
10:27 28.30 28.30 28.30 28.30 11.3K
10:28 28.31 28.31 28.31 28.31 7.0K
10:29 28.31 28.31 28.31 28.31 8.5K
10:30 28.31 28.31 28.30 28.30 8.8K
10:31 28.30 28.31 28.29 28.31 19.6K
10:32 28.30 28.30 28.30 28.30 4.7K
10:33 28.30 28.30 28.30 28.29 12.0K
10:36 28.28 28.28 28.28 28.28 2.0K
10:37 28.28 28.28 28.28 28.28 0.9K
10:38 28.27 28.28 28.27 28.28 18.0K
10:40 28.29 28.29 28.29 28.29 0.3K
10:41 28.29 28.29 28.29 28.29 5.6K
10:42 28.28 28.28 28.28 28.28 0.1K
10:43 28.28 28.28 28.28 28.28 7.7K
10:44 28.27 28.27 28.27 28.27 17.6K
10:45 28.27 28.27 28.27 28.27 7.0K
10:46 28.26 28.26 28.26 28.26 0.9K
10:47 28.27 28.27 28.27 28.27 0.1K
10:49 28.27 28.27 28.27 28.27 1.4K
10:50 28.27 28.27 28.27 28.27 20.3K
10:51 28.27 28.27 28.27 28.27 0.1K
10:52 28.28 28.28 28.28 28.28 2.0K
10:53 28.27 28.27 28.27 28.27 8.5K
10:54 28.27 28.27 28.27 28.27 0.1K
10:55 28.27 28.27 28.27 28.26 18.8K
10:57 28.27 28.27 28.27 28.27 2.0K
10:58 28.26 28.26 28.26 28.26 0.3K
10:59 28.26 28.26 28.26 28.26 1.2K
11:00 28.26 28.26 28.26 28.26 9.2K
11:01 28.27 28.27 28.26 28.26 16.4K
11:02 28.26 28.26 28.26 28.26 3.0K
11:03 28.26 28.26 28.26 28.26 11.0K
11:04 28.26 28.27 28.26 28.26 7.1K
11:05 28.27 28.27 28.27 28.27 11.7K
11:06 28.27 28.27 28.27 28.27 3.8K
11:07 28.27 28.27 28.27 28.27 0.6K
11:08 28.27 28.27 28.27 28.27 0.1K
11:09 28.27 28.27 28.26 28.26 1.4K
11:10 28.27 28.27 28.26 28.26 23.4K
11:11 28.26 28.26 28.26 28.26 8.6K
11:12 28.26 28.26 28.26 28.26 5.2K
11:13 28.25 28.26 28.25 28.26 15.2K
11:14 28.27 28.27 28.27 28.27 0.3K
11:15 28.27 28.27 28.27 28.27 16.6K
11:16 28.27 28.28 28.27 28.28 21.5K
11:18 28.28 28.28 28.28 28.28 2.1K
11:20 28.28 28.28 28.27 28.27 9.0K
11:21 28.27 28.27 28.26 28.26 4.3K
11:22 28.25 28.26 28.25 28.26 0.8K
11:23 28.26 28.26 28.26 28.26 10.8K
11:24 28.26 28.27 28.26 28.27 3.1K
11:25 28.26 28.26 28.26 28.26 11.3K
11:26 28.26 28.26 28.26 28.25 1.1K
11:27 28.26 28.26 28.26 28.26 0.7K
11:28 28.25 28.25 28.25 28.25 6.4K
11:29 28.24 28.24 28.24 28.24 11.7K
11:30 28.25 28.25 28.25 28.25 18.0K
11:31 28.25 28.25 28.24 28.24 7.2K
11:32 28.24 28.24 28.24 28.24 0.2K
11:33 28.24 28.24 28.23 28.23 3.6K
11:34 28.24 28.24 28.23 28.23 1.7K
11:35 28.22 28.22 28.22 28.22 11.0K
11:36 28.22 28.24 28.22 28.24 16.7K
11:37 28.24 28.24 28.24 28.24 10.7K
11:41 28.23 28.23 28.22 28.22 0.7K
11:42 28.22 28.22 28.22 28.22 6.2K
11:43 28.21 28.22 28.21 28.22 17.5K
11:44 28.23 28.23 28.23 28.23 8.1K
11:45 28.23 28.23 28.23 28.23 0.9K
11:46 28.23 28.23 28.23 28.23 2.7K
11:47 28.23 28.23 28.22 28.23 10.6K
11:48 28.23 28.23 28.23 28.23 13.4K
11:49 28.23 28.23 28.23 28.23 1.5K
11:50 28.24 28.25 28.24 28.24 10.9K
11:51 28.25 28.26 28.25 28.26 31.8K
11:52 28.25 28.25 28.25 28.25 21.2K
11:53 28.25 28.25 28.25 28.24 0.1K
11:54 28.25 28.25 28.25 28.25 0.7K
11:55 28.24 28.24 28.24 28.24 8.1K
11:56 28.24 28.24 28.24 28.24 9.2K
11:58 28.24 28.24 28.23 28.24 1.9K
11:59 28.24 28.24 28.24 28.24 4.1K
12:00 28.23 28.23 28.23 28.23 6.9K
12:01 28.22 28.23 28.22 28.23 5.3K
12:04 28.23 28.23 28.23 28.23 7.7K
12:05 28.23 28.24 28.23 28.24 20.0K
12:07 28.22 28.22 28.22 28.22 0.1K
12:08 28.23 28.24 28.23 28.24 17.3K
12:09 28.24 28.24 28.24 28.24 1.1K
12:10 28.24 28.24 28.23 28.23 0.3K
12:11 28.22 28.23 28.22 28.23 2.6K
12:12 28.23 28.23 28.23 28.23 0.4K
12:14 28.23 28.23 28.23 28.23 0.1K
12:15 28.23 28.23 28.23 28.23 1.0K
12:16 28.23 28.23 28.23 28.23 0.3K
12:17 28.23 28.23 28.23 28.23 10.5K
12:18 28.23 28.23 28.23 28.23 4.9K
12:19 28.23 28.23 28.23 28.23 18.0K
12:20 28.23 28.23 28.23 28.23 16.3K
12:22 28.23 28.23 28.23 28.23 8.0K
12:23 28.22 28.23 28.22 28.23 1.4K
12:24 28.23 28.23 28.23 28.23 0.5K
12:25 28.23 28.23 28.23 28.23 8.9K
12:26 28.23 28.23 28.23 28.23 4.7K
12:27 28.24 28.24 28.23 28.23 10.7K
12:28 28.23 28.24 28.23 28.24 16.5K
12:30 28.24 28.24 28.24 28.24 11.5K
12:31 28.24 28.24 28.24 28.24 0.5K
12:32 28.24 28.24 28.24 28.24 2.3K
12:33 28.23 28.23 28.23 28.23 0.9K
12:37 28.23 28.23 28.23 28.23 2.7K
12:38 28.23 28.23 28.22 28.23 10.5K
12:39 28.23 28.23 28.23 28.23 7.1K
12:40 28.24 28.24 28.24 28.24 16.9K
12:41 28.24 28.25 28.24 28.25 14.8K
12:42 28.24 28.25 28.24 28.25 3.1K
12:43 28.24 28.24 28.24 28.24 22.8K
12:45 28.25 28.25 28.25 28.25 1.5K
12:47 28.25 28.25 28.25 28.25 0.2K
12:48 28.24 28.25 28.24 28.24 4.4K
12:50 28.24 28.24 28.24 28.24 0.2K
12:51 28.24 28.24 28.24 28.24 0.1K
12:52 28.24 28.24 28.24 28.24 0.8K
12:53 28.24 28.24 28.24 28.24 9.5K
12:54 28.24 28.25 28.24 28.25 21.4K
12:56 28.25 28.25 28.25 28.25 0.3K
13:01 28.25 28.25 28.25 28.25 1.8K
13:02 28.25 28.25 28.25 28.25 29.6K
13:03 28.26 28.26 28.26 28.26 0.4K
13:04 28.26 28.27 28.26 28.27 12.7K
13:05 28.26 28.27 28.26 28.27 1.2K
13:06 28.26 28.26 28.26 28.26 0.4K
13:07 28.27 28.28 28.27 28.27 18.9K
13:08 28.27 28.27 28.27 28.27 0.9K
13:09 28.27 28.27 28.27 28.27 6.2K
13:10 28.27 28.27 28.27 28.27 12.9K
13:11 28.26 28.26 28.26 28.26 0.2K
13:12 28.26 28.26 28.26 28.26 0.1K
13:14 28.27 28.27 28.26 28.26 8.0K
13:15 28.27 28.27 28.27 28.27 0.6K
13:16 28.27 28.27 28.27 28.27 0.6K
13:17 28.27 28.27 28.27 28.27 0.3K
13:18 28.27 28.27 28.26 28.26 15.8K
13:21 28.26 28.26 28.26 28.26 0.2K
13:22 28.26 28.26 28.25 28.25 13.0K
13:23 28.25 28.25 28.25 28.25 0.3K
13:24 28.25 28.25 28.25 28.25 0.5K
13:25 28.25 28.25 28.25 28.25 1.2K
13:26 28.26 28.26 28.26 28.26 3.3K
13:27 28.26 28.26 28.25 28.25 8.0K
13:28 28.25 28.26 28.25 28.25 7.1K
13:29 28.25 28.26 28.25 28.26 21.9K
13:30 28.26 28.26 28.26 28.26 0.4K
13:35 28.25 28.25 28.25 28.25 20.7K
13:38 28.24 28.24 28.23 28.24 10.6K
13:39 28.24 28.24 28.23 28.23 13.7K
13:41 28.22 28.22 28.22 28.22 0.8K
13:42 28.21 28.21 28.21 28.21 2.0K
13:43 28.20 28.21 28.20 28.20 18.3K
13:44 28.21 28.21 28.21 28.21 10.9K
13:45 28.21 28.21 28.21 28.21 1.8K
13:47 28.21 28.21 28.21 28.21 0.9K
13:49 28.20 28.20 28.20 28.20 35.3K
13:50 28.20 28.20 28.20 28.20 3.0K
13:51 28.20 28.21 28.20 28.21 41.7K
13:52 28.20 28.21 28.20 28.20 2.9K
13:54 28.21 28.22 28.21 28.22 13.5K
13:55 28.22 28.22 28.22 28.22 0.1K
13:56 28.21 28.21 28.21 28.21 2.6K
13:57 28.22 28.22 28.22 28.22 13.5K
13:58 28.22 28.22 28.22 28.22 5.7K
13:59 28.22 28.23 28.22 28.23 27.0K
14:01 28.22 28.22 28.21 28.22 0.7K
14:02 28.22 28.22 28.21 28.21 6.7K
14:04 28.22 28.22 28.22 28.22 5.3K
14:05 28.22 28.22 28.22 28.21 6.3K
14:06 28.21 28.21 28.21 28.21 13.1K
14:07 28.22 28.22 28.22 28.22 4.1K
14:09 28.21 28.21 28.20 28.20 4.3K
14:10 28.20 28.20 28.20 28.20 24.0K
14:12 28.21 28.21 28.20 28.20 10.0K
14:14 28.20 28.20 28.20 28.20 23.2K
14:15 28.20 28.20 28.20 28.20 0.1K
14:16 28.21 28.21 28.20 28.20 4.0K
14:17 28.21 28.21 28.21 28.21 20.5K
14:18 28.22 28.22 28.22 28.22 3.8K
14:19 28.22 28.22 28.22 28.22 0.3K
14:20 28.21 28.21 28.21 28.21 4.8K
14:22 28.20 28.21 28.20 28.21 3.6K
14:23 28.21 28.21 28.21 28.21 0.2K
14:24 28.21 28.21 28.21 28.20 4.6K
14:25 28.21 28.21 28.21 28.21 0.1K
14:27 28.21 28.21 28.21 28.21 0.7K
14:28 28.21 28.21 28.21 28.21 19.7K
14:29 28.20 28.21 28.20 28.21 5.1K
14:31 28.21 28.22 28.21 28.22 22.3K
14:32 28.21 28.22 28.21 28.22 3.4K
14:33 28.22 28.23 28.22 28.23 16.1K
14:34 28.22 28.22 28.22 28.22 3.2K
14:35 28.21 28.21 28.21 28.21 11.2K
14:36 28.22 28.22 28.22 28.22 0.5K
14:37 28.22 28.22 28.22 28.22 0.4K
14:38 28.22 28.22 28.22 28.22 0.4K
14:40 28.22 28.22 28.22 28.22 33.0K
14:41 28.23 28.23 28.22 28.22 17.7K
14:42 28.22 28.22 28.22 28.22 10.9K
14:43 28.22 28.22 28.22 28.22 11.2K
14:44 28.22 28.23 28.22 28.23 8.0K
14:45 28.23 28.23 28.23 28.23 5.7K
14:46 28.23 28.23 28.23 28.23 3.1K
14:48 28.22 28.23 28.22 28.23 0.9K
14:50 28.23 28.23 28.23 28.22 1.0K
14:54 28.22 28.22 28.21 28.21 28.8K
14:55 28.21 28.21 28.21 28.21 0.1K
14:56 28.22 28.22 28.20 28.20 69.0K
14:57 28.21 28.21 28.21 28.21 11.1K
14:58 28.21 28.22 28.21 28.22 11.4K
15:00 28.22 28.22 28.22 28.22 0.4K
15:01 28.22 28.23 28.22 28.23 11.8K
15:02 28.22 28.22 28.22 28.22 13.8K
15:03 28.23 28.23 28.23 28.23 1.5K
15:04 28.23 28.23 28.22 28.22 19.0K
15:05 28.22 28.22 28.22 28.22 11.1K
15:06 28.22 28.23 28.22 28.22 7.9K
15:07 28.22 28.22 28.22 28.22 0.6K
15:09 28.23 28.23 28.23 28.23 3.2K
15:10 28.23 28.23 28.23 28.23 0.4K
15:11 28.23 28.23 28.22 28.22 15.7K
15:12 28.23 28.23 28.23 28.22 0.3K
15:13 28.22 28.23 28.22 28.23 12.4K
15:14 28.23 28.23 28.23 28.23 7.2K
15:15 28.22 28.23 28.22 28.23 7.6K
15:16 28.22 28.23 28.22 28.23 6.5K
15:17 28.22 28.22 28.22 28.22 0.4K
15:18 28.22 28.22 28.22 28.22 14.4K
15:19 28.22 28.23 28.22 28.22 23.4K
15:20 28.23 28.23 28.23 28.23 0.5K
15:23 28.22 28.22 28.22 28.22 18.9K
15:24 28.22 28.22 28.21 28.22 9.2K
15:25 28.22 28.22 28.22 28.22 0.3K
15:26 28.22 28.22 28.22 28.22 1.0K
15:27 28.22 28.22 28.22 28.22 0.7K
15:28 28.22 28.22 28.22 28.22 0.2K
15:29 28.22 28.22 28.22 28.22 3.6K
15:30 28.22 28.23 28.22 28.23 23.6K
15:31 28.23 28.23 28.23 28.23 5.8K
15:32 28.23 28.23 28.23 28.22 15.0K
15:34 28.23 28.23 28.23 28.23 1.5K
15:35 28.22 28.22 28.21 28.22 5.4K
15:36 28.21 28.21 28.21 28.21 18.9K
15:37 28.21 28.22 28.21 28.22 9.4K
15:38 28.22 28.22 28.21 28.21 8.2K
15:39 28.21 28.21 28.21 28.21 13.0K
15:40 28.20 28.20 28.20 28.20 17.3K
15:42 28.20 28.21 28.20 28.20 7.2K
15:43 28.20 28.20 28.20 28.19 4.3K
15:44 28.20 28.20 28.20 28.20 5.7K
15:45 28.20 28.21 28.20 28.21 21.4K
15:47 28.21 28.22 28.21 28.22 18.0K
15:48 28.22 28.22 28.22 28.22 0.8K
15:49 28.22 28.23 28.22 28.23 22.6K
15:50 28.22 28.22 28.21 28.22 17.8K
15:51 28.24 28.24 28.24 28.24 0.1K
15:53 28.23 28.23 28.23 28.23 6.2K
15:54 28.23 28.24 28.23 28.24 3.4K
15:55 28.24 28.25 28.23 28.25 82.5K
15:56 28.25 28.25 28.24 28.25 2.1K
15:57 28.24 28.25 28.24 28.25 2.0K
15:58 28.25 28.26 28.25 28.26 10.8K
15:59 28.26 28.26 28.26 28.26 24.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available