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 28.26 28.26 28.26 28.26 19.9K
09:31 28.22 28.24 28.22 28.24 12.6K
09:33 28.22 28.24 28.22 28.24 1.4K
09:35 28.23 28.23 28.23 28.23 3.2K
09:36 28.24 28.24 28.24 28.24 2.0K
09:37 28.24 28.24 28.24 28.24 0.2K
09:38 28.24 28.24 28.24 28.24 7.4K
09:39 28.23 28.23 28.23 28.23 0.3K
09:40 28.22 28.22 28.22 28.22 0.9K
09:41 28.21 28.22 28.21 28.22 8.3K
09:42 28.22 28.22 28.21 28.22 10.9K
09:43 28.22 28.22 28.22 28.22 10.3K
09:45 28.21 28.22 28.21 28.22 0.5K
09:46 28.21 28.23 28.21 28.23 22.4K
09:47 28.22 28.22 28.21 28.21 7.5K
09:48 28.21 28.21 28.21 28.21 0.1K
09:49 28.21 28.21 28.18 28.19 5.7K
09:50 28.19 28.20 28.19 28.20 12.9K
09:52 28.20 28.20 28.20 28.20 13.9K
09:53 28.19 28.21 28.19 28.21 18.2K
09:54 28.21 28.21 28.21 28.21 10.3K
09:55 28.21 28.21 28.21 28.21 0.3K
09:57 28.22 28.22 28.22 28.22 10.4K
09:58 28.22 28.22 28.22 28.22 1.4K
10:00 28.23 28.24 28.23 28.23 17.4K
10:01 28.23 28.23 28.23 28.23 9.5K
10:02 28.23 28.23 28.22 28.22 24.4K
10:03 28.22 28.22 28.22 28.22 0.9K
10:04 28.22 28.22 28.22 28.22 0.5K
10:05 28.22 28.23 28.22 28.23 16.1K
10:07 28.22 28.22 28.22 28.22 0.2K
10:08 28.21 28.21 28.21 28.21 0.1K
10:09 28.21 28.21 28.21 28.21 10.3K
10:10 28.22 28.22 28.22 28.22 0.8K
10:11 28.22 28.23 28.22 28.22 24.7K
10:12 28.22 28.22 28.22 28.22 13.7K
10:13 28.22 28.23 28.22 28.23 11.5K
10:14 28.23 28.23 28.22 28.22 2.0K
10:15 28.22 28.24 28.22 28.23 24.4K
10:16 28.23 28.23 28.23 28.23 0.7K
10:17 28.23 28.23 28.23 28.23 0.4K
10:18 28.23 28.23 28.23 28.23 12.2K
10:19 28.23 28.23 28.23 28.23 4.9K
10:20 28.24 28.24 28.24 28.24 8.0K
10:21 28.25 28.25 28.24 28.24 1.8K
10:22 28.24 28.25 28.24 28.25 23.7K
10:23 28.24 28.25 28.24 28.25 22.1K
10:24 28.25 28.25 28.25 28.25 0.7K
10:25 28.24 28.24 28.24 28.24 2.1K
10:26 28.24 28.24 28.24 28.24 0.3K
10:27 28.23 28.25 28.23 28.25 15.8K
10:29 28.24 28.25 28.24 28.25 16.9K
10:30 28.24 28.24 28.24 28.24 0.6K
10:31 28.25 28.25 28.25 28.25 11.5K
10:33 28.26 28.26 28.26 28.26 0.8K
10:34 28.25 28.25 28.25 28.25 0.6K
10:35 28.26 28.26 28.26 28.26 8.7K
10:37 28.26 28.27 28.26 28.26 22.5K
10:38 28.26 28.26 28.26 28.26 3.3K
10:40 28.26 28.26 28.26 28.26 4.7K
10:41 28.26 28.26 28.25 28.25 4.6K
10:42 28.25 28.25 28.25 28.25 1.4K
10:44 28.25 28.25 28.25 28.25 0.4K
10:45 28.25 28.25 28.24 28.24 2.0K
10:46 28.25 28.25 28.24 28.25 10.1K
10:48 28.24 28.24 28.24 28.24 2.5K
10:50 28.24 28.24 28.24 28.24 0.3K
10:51 28.24 28.24 28.24 28.24 0.3K
10:52 28.24 28.24 28.24 28.24 1.1K
10:53 28.24 28.24 28.24 28.24 12.5K
10:54 28.24 28.24 28.24 28.24 13.3K
10:55 28.24 28.24 28.24 28.24 0.8K
10:56 28.23 28.23 28.23 28.23 14.1K
10:57 28.22 28.22 28.22 28.22 0.4K
10:58 28.23 28.23 28.22 28.23 17.9K
11:01 28.24 28.24 28.24 28.24 7.3K
11:03 28.22 28.22 28.22 28.22 5.8K
11:04 28.22 28.23 28.22 28.23 8.7K
11:05 28.21 28.21 28.21 28.21 1.3K
11:07 28.21 28.21 28.21 28.21 6.4K
11:08 28.20 28.20 28.20 28.20 0.3K
11:09 28.20 28.20 28.20 28.20 4.2K
11:11 28.20 28.20 28.19 28.19 10.3K
11:12 28.19 28.20 28.18 28.20 2.2K
11:13 28.19 28.19 28.19 28.19 1.6K
11:14 28.19 28.19 28.19 28.19 1.7K
11:15 28.18 28.18 28.18 28.18 1.6K
11:16 28.19 28.19 28.19 28.19 16.8K
11:18 28.20 28.20 28.20 28.20 2.4K
11:21 28.20 28.20 28.20 28.20 0.5K
11:22 28.20 28.20 28.19 28.19 2.1K
11:23 28.20 28.20 28.20 28.20 3.7K
11:24 28.20 28.20 28.20 28.20 2.7K
11:25 28.20 28.20 28.20 28.20 4.6K
11:28 28.19 28.19 28.19 28.19 0.3K
11:29 28.19 28.19 28.19 28.19 6.3K
11:30 28.18 28.19 28.18 28.19 5.2K
11:31 28.19 28.19 28.19 28.19 17.4K
11:32 28.18 28.18 28.18 28.18 3.8K
11:33 28.19 28.19 28.19 28.19 0.6K
11:35 28.19 28.20 28.19 28.20 1.1K
11:37 28.20 28.20 28.19 28.19 0.5K
11:38 28.19 28.19 28.19 28.19 1.4K
11:40 28.19 28.19 28.19 28.19 6.9K
11:41 28.18 28.19 28.18 28.19 0.5K
11:42 28.19 28.20 28.19 28.20 2.7K
11:43 28.19 28.19 28.19 28.19 1.5K
11:44 28.20 28.20 28.20 28.20 0.3K
11:46 28.20 28.21 28.20 28.21 0.6K
11:47 28.21 28.21 28.21 28.21 0.4K
11:48 28.20 28.20 28.20 28.20 3.0K
11:50 28.20 28.20 28.20 28.20 0.3K
11:51 28.20 28.20 28.20 28.20 0.5K
11:52 28.20 28.20 28.20 28.20 0.3K
11:53 28.20 28.20 28.20 28.20 3.7K
11:54 28.21 28.21 28.21 28.21 0.4K
11:55 28.20 28.20 28.20 28.20 3.5K
11:56 28.20 28.20 28.20 28.20 11.5K
11:57 28.21 28.21 28.21 28.21 0.4K
11:58 28.21 28.21 28.21 28.21 0.3K
11:59 28.21 28.21 28.21 28.21 1.8K
12:00 28.21 28.21 28.21 28.21 0.2K
12:03 28.21 28.21 28.21 28.21 5.8K
12:04 28.21 28.21 28.21 28.21 0.2K
12:05 28.21 28.21 28.21 28.21 2.2K
12:06 28.22 28.22 28.22 28.22 0.1K
12:08 28.22 28.22 28.22 28.22 0.1K
12:09 28.22 28.22 28.22 28.22 0.4K
12:10 28.23 28.23 28.23 28.23 1.5K
12:12 28.23 28.23 28.23 28.23 4.5K
12:13 28.23 28.23 28.23 28.23 0.5K
12:16 28.23 28.23 28.23 28.23 1.2K
12:17 28.24 28.24 28.24 28.24 0.5K
12:19 28.24 28.24 28.24 28.24 4.7K
12:20 28.23 28.24 28.23 28.24 3.6K
12:21 28.24 28.24 28.23 28.23 0.4K
12:22 28.24 28.24 28.24 28.24 1.0K
12:24 28.24 28.24 28.24 28.24 0.1K
12:25 28.24 28.24 28.24 28.24 5.6K
12:26 28.25 28.25 28.24 28.24 3.6K
12:27 28.24 28.24 28.24 28.24 14.3K
12:29 28.25 28.25 28.25 28.24 2.9K
12:34 28.25 28.25 28.25 28.25 0.3K
12:35 28.24 28.25 28.24 28.25 9.5K
12:37 28.24 28.24 28.24 28.24 0.5K
12:40 28.24 28.24 28.24 28.23 9.0K
12:41 28.24 28.24 28.23 28.23 0.5K
12:42 28.24 28.24 28.24 28.24 0.9K
12:43 28.24 28.24 28.24 28.24 0.5K
12:44 28.24 28.24 28.24 28.24 2.6K
12:46 28.25 28.25 28.25 28.25 2.7K
12:48 28.25 28.25 28.25 28.25 9.7K
12:50 28.24 28.24 28.24 28.24 3.5K
12:51 28.24 28.24 28.24 28.24 1.5K
12:52 28.25 28.25 28.24 28.24 1.6K
12:53 28.25 28.25 28.25 28.25 1.3K
12:54 28.24 28.24 28.24 28.24 2.4K
12:55 28.25 28.25 28.25 28.25 1.8K
12:57 28.25 28.25 28.25 28.25 1.5K
12:59 28.24 28.24 28.24 28.24 1.8K
13:00 28.24 28.24 28.24 28.24 0.4K
13:01 28.24 28.24 28.24 28.24 2.9K
13:02 28.25 28.25 28.25 28.25 0.2K
13:03 28.25 28.25 28.25 28.25 19.1K
13:04 28.24 28.24 28.24 28.24 0.1K
13:05 28.25 28.25 28.25 28.25 0.2K
13:06 28.25 28.25 28.25 28.25 0.5K
13:07 28.25 28.25 28.25 28.24 2.6K
13:08 28.24 28.24 28.24 28.24 0.2K
13:11 28.24 28.24 28.24 28.24 0.1K
13:13 28.24 28.24 28.24 28.23 2.8K
13:15 28.23 28.24 28.23 28.24 0.4K
13:17 28.23 28.23 28.23 28.23 2.7K
13:19 28.23 28.23 28.23 28.23 0.6K
13:20 28.23 28.23 28.23 28.23 0.3K
13:21 28.23 28.23 28.23 28.23 0.8K
13:24 28.22 28.22 28.22 28.22 0.4K
13:25 28.23 28.23 28.23 28.23 0.1K
13:27 28.23 28.24 28.23 28.24 5.1K
13:29 28.24 28.24 28.24 28.24 1.6K
13:30 28.23 28.23 28.23 28.23 5.9K
13:31 28.23 28.23 28.23 28.23 9.7K
13:32 28.23 28.23 28.22 28.22 0.8K
13:33 28.23 28.23 28.23 28.23 3.4K
13:34 28.24 28.24 28.24 28.24 1.5K
13:37 28.24 28.24 28.24 28.24 0.8K
13:38 28.24 28.25 28.24 28.24 5.1K
13:39 28.24 28.25 28.24 28.25 8.7K
13:40 28.25 28.26 28.25 28.26 3.3K
13:41 28.26 28.26 28.26 28.26 1.0K
13:42 28.26 28.26 28.26 28.26 0.5K
13:43 28.26 28.27 28.26 28.27 1.8K
13:44 28.27 28.27 28.27 28.27 1.9K
13:45 28.27 28.27 28.26 28.26 6.7K
13:46 28.26 28.26 28.25 28.26 3.3K
13:49 28.26 28.26 28.26 28.26 0.3K
13:51 28.26 28.26 28.25 28.25 1.6K
13:52 28.26 28.26 28.26 28.26 1.4K
13:53 28.26 28.26 28.26 28.26 1.0K
13:55 28.25 28.25 28.25 28.25 2.2K
13:57 28.26 28.27 28.26 28.27 10.2K
13:58 28.27 28.27 28.26 28.26 3.5K
13:59 28.25 28.25 28.25 28.25 1.6K
14:00 28.26 28.27 28.25 28.25 17.2K
14:01 28.25 28.25 28.25 28.25 8.0K
14:03 28.23 28.23 28.23 28.23 1.2K
14:05 28.24 28.25 28.24 28.25 0.6K
14:08 28.24 28.24 28.23 28.24 7.8K
14:10 28.24 28.25 28.24 28.25 5.0K
14:11 28.25 28.25 28.25 28.25 0.2K
14:12 28.24 28.25 28.24 28.25 0.9K
14:14 28.24 28.24 28.24 28.24 5.5K
14:15 28.22 28.22 28.22 28.22 2.6K
14:16 28.22 28.22 28.22 28.22 0.2K
14:17 28.22 28.22 28.22 28.22 0.8K
14:19 28.22 28.22 28.22 28.22 1.2K
14:20 28.23 28.23 28.23 28.23 3.0K
14:21 28.23 28.23 28.23 28.23 0.6K
14:22 28.22 28.23 28.22 28.23 0.8K
14:23 28.23 28.23 28.23 28.23 1.2K
14:26 28.24 28.25 28.24 28.25 1.7K
14:27 28.25 28.25 28.25 28.25 0.2K
14:30 28.25 28.25 28.25 28.25 7.7K
14:31 28.24 28.26 28.24 28.26 3.4K
14:33 28.27 28.27 28.26 28.26 1.3K
14:34 28.27 28.28 28.26 28.26 5.0K
14:35 28.28 28.28 28.28 28.28 3.7K
14:36 28.28 28.28 28.26 28.26 7.7K
14:37 28.25 28.26 28.23 28.24 8.0K
14:38 28.23 28.23 28.21 28.21 17.7K
14:39 28.22 28.23 28.21 28.23 8.3K
14:40 28.21 28.21 28.20 28.21 5.7K
14:41 28.20 28.20 28.18 28.19 19.6K
14:42 28.19 28.20 28.19 28.20 3.1K
14:43 28.20 28.20 28.20 28.20 3.7K
14:44 28.20 28.22 28.20 28.22 4.1K
14:45 28.22 28.22 28.21 28.22 2.2K
14:47 28.20 28.21 28.19 28.20 6.9K
14:48 28.19 28.19 28.18 28.18 2.3K
14:49 28.18 28.18 28.17 28.17 8.5K
14:50 28.16 28.16 28.13 28.13 13.2K
14:51 28.14 28.16 28.13 28.16 2.0K
14:52 28.16 28.16 28.15 28.15 4.2K
14:53 28.14 28.15 28.13 28.15 2.7K
14:54 28.15 28.16 28.14 28.14 2.0K
14:55 28.13 28.14 28.13 28.13 2.0K
14:56 28.11 28.11 28.10 28.10 43.0K
14:57 28.09 28.09 28.09 28.09 1.6K
14:58 28.09 28.09 28.08 28.09 20.1K
14:59 28.08 28.08 28.06 28.06 6.2K
15:00 28.07 28.07 28.04 28.06 6.2K
15:01 28.04 28.05 28.03 28.05 17.3K
15:02 28.04 28.06 28.04 28.06 15.6K
15:03 28.06 28.06 28.04 28.04 19.4K
15:04 28.02 28.02 28.02 28.02 1.6K
15:05 28.03 28.04 28.02 28.02 3.4K
15:06 28.02 28.02 28.02 28.02 2.5K
15:07 28.04 28.04 28.04 28.04 1.6K
15:08 28.02 28.02 28.02 28.02 3.1K
15:09 28.05 28.05 28.05 28.05 1.1K
15:10 28.04 28.04 28.04 28.04 1.0K
15:11 28.03 28.05 28.03 28.05 3.1K
15:12 28.05 28.06 28.05 28.06 7.9K
15:13 28.05 28.05 28.05 28.05 0.5K
15:14 28.08 28.08 28.08 28.07 0.8K
15:15 28.06 28.06 28.06 28.06 0.4K
15:17 28.00 28.01 28.00 28.01 12.5K
15:18 28.02 28.02 28.01 28.02 6.5K
15:19 28.02 28.02 28.02 28.02 1.2K
15:20 28.03 28.03 28.03 28.03 1.5K
15:21 28.03 28.03 28.01 28.01 71.8K
15:22 28.01 28.01 28.01 28.01 2.5K
15:23 27.99 27.99 27.99 27.99 1.9K
15:25 27.98 27.99 27.98 27.99 3.7K
15:26 27.98 27.98 27.98 27.98 1.7K
15:27 27.98 27.99 27.98 27.99 2.5K
15:28 27.98 27.98 27.98 27.98 0.1K
15:29 27.97 27.97 27.97 27.97 38.4K
15:30 27.98 27.99 27.98 27.99 10.3K
15:31 28.01 28.01 28.00 28.00 2.5K
15:32 28.00 28.00 27.98 27.98 14.1K
15:33 27.98 27.99 27.98 27.99 2.8K
15:34 27.97 27.98 27.97 27.98 0.9K
15:35 27.98 27.98 27.98 27.98 1.5K
15:37 27.96 27.97 27.96 27.96 5.4K
15:38 27.97 27.97 27.97 27.97 0.4K
15:39 27.96 27.96 27.96 27.96 0.4K
15:40 27.96 27.96 27.96 27.96 5.4K
15:41 27.96 27.97 27.96 27.97 4.3K
15:42 27.97 27.98 27.96 27.96 4.5K
15:43 27.95 27.96 27.94 27.96 3.3K
15:45 27.96 27.97 27.96 27.97 10.5K
15:46 27.99 27.99 27.99 27.99 0.8K
15:47 27.99 28.00 27.99 28.00 5.9K
15:48 28.00 28.00 27.99 28.00 2.9K
15:49 27.99 28.00 27.99 28.00 3.1K
15:50 28.00 28.02 28.00 28.02 18.5K
15:52 28.00 28.00 28.00 28.00 1.5K
15:53 28.00 28.00 28.00 28.00 1.3K
15:54 28.01 28.03 28.01 28.02 9.5K
15:55 28.02 28.04 28.02 28.04 5.6K
15:56 28.06 28.06 28.06 28.06 1.1K
15:57 28.08 28.08 28.08 28.08 1.7K
15:58 28.08 28.08 28.08 28.08 1.8K
15:59 28.09 28.09 28.07 28.09 80.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available