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 28.04 28.05 28.03 28.05 20.5K
09:31 28.05 28.08 28.05 28.08 5.5K
09:32 28.08 28.08 28.07 28.07 3.6K
09:33 28.09 28.09 28.08 28.08 4.3K
09:34 28.08 28.08 28.08 28.08 1.7K
09:35 28.08 28.08 28.08 28.08 1.9K
09:36 28.09 28.10 28.09 28.09 1.8K
09:37 28.11 28.11 28.10 28.10 3.1K
09:38 28.10 28.10 28.10 28.10 2.1K
09:39 28.09 28.09 28.09 28.09 1.0K
09:40 28.09 28.09 28.08 28.08 4.1K
09:41 28.06 28.07 28.06 28.07 20.4K
09:42 28.07 28.07 28.07 28.07 1.0K
09:43 28.06 28.07 28.06 28.06 21.8K
09:45 28.05 28.05 28.05 28.05 4.5K
09:46 28.05 28.05 28.05 28.05 0.3K
09:47 28.05 28.06 28.05 28.06 2.9K
09:48 28.06 28.06 28.05 28.05 4.0K
09:49 28.04 28.04 28.03 28.03 1.5K
09:51 28.02 28.02 28.02 28.02 4.8K
09:52 28.01 28.02 28.01 28.02 1.3K
09:53 28.01 28.02 28.01 28.02 5.6K
09:54 28.02 28.02 28.02 28.02 1.3K
09:55 28.02 28.03 28.02 28.03 2.5K
09:56 28.02 28.02 28.02 28.02 1.7K
09:57 28.03 28.03 28.03 28.03 0.4K
09:58 28.02 28.03 28.02 28.03 1.8K
09:59 28.04 28.04 28.03 28.03 4.4K
10:00 28.04 28.04 28.03 28.03 3.0K
10:01 28.03 28.03 28.03 28.03 1.7K
10:02 28.04 28.04 28.04 28.04 1.1K
10:03 28.04 28.04 28.04 28.04 2.1K
10:04 28.04 28.04 28.04 28.04 5.8K
10:05 28.04 28.04 28.03 28.03 3.0K
10:06 28.04 28.04 28.03 28.03 18.6K
10:07 28.04 28.04 28.03 28.03 23.0K
10:08 28.03 28.04 28.03 28.04 7.9K
10:09 28.03 28.03 28.03 28.03 0.1K
10:10 28.02 28.02 28.02 28.02 2.7K
10:12 28.02 28.02 28.01 28.01 4.6K
10:13 28.01 28.01 28.00 28.00 4.0K
10:14 28.00 28.00 27.98 27.98 3.7K
10:15 27.98 27.98 27.98 27.98 11.0K
10:16 27.98 27.99 27.98 27.99 26.4K
10:17 27.98 27.99 27.98 27.99 5.0K
10:18 27.99 28.00 27.99 28.00 8.3K
10:19 28.00 28.00 28.00 28.00 1.2K
10:20 28.00 28.00 28.00 28.00 1.9K
10:21 28.00 28.00 28.00 28.00 1.7K
10:22 27.99 27.99 27.99 27.99 12.2K
10:23 27.99 27.99 27.99 27.99 1.9K
10:24 27.98 27.98 27.97 27.97 2.4K
10:25 27.96 27.96 27.96 27.95 3.9K
10:26 27.95 27.96 27.95 27.96 8.0K
10:27 27.96 27.96 27.96 27.96 2.8K
10:30 27.95 27.95 27.95 27.95 20.2K
10:31 27.96 27.96 27.95 27.95 5.4K
10:32 27.96 27.96 27.96 27.96 0.4K
10:33 27.96 27.96 27.96 27.96 7.0K
10:34 27.96 27.96 27.96 27.96 12.8K
10:35 27.96 27.96 27.96 27.96 4.8K
10:36 27.95 27.95 27.95 27.95 1.4K
10:37 27.94 27.94 27.94 27.94 3.3K
10:38 27.93 27.94 27.93 27.94 2.0K
10:40 27.93 27.93 27.93 27.93 14.3K
10:41 27.93 27.93 27.92 27.92 11.3K
10:42 27.93 27.93 27.92 27.92 15.4K
10:43 27.92 27.93 27.92 27.93 4.9K
10:44 27.93 27.93 27.93 27.93 1.6K
10:45 27.92 27.92 27.92 27.92 6.9K
10:46 27.92 27.92 27.92 27.92 22.6K
10:47 27.92 27.92 27.91 27.91 2.6K
10:48 27.91 27.91 27.91 27.91 0.4K
10:49 27.91 27.91 27.91 27.91 13.7K
10:50 27.92 27.92 27.92 27.92 10.9K
10:51 27.92 27.92 27.92 27.92 21.2K
10:52 27.92 27.92 27.92 27.92 14.7K
10:53 27.92 27.92 27.92 27.92 8.6K
10:54 27.92 27.92 27.91 27.91 14.5K
10:55 27.91 27.92 27.91 27.92 5.5K
10:56 27.91 27.92 27.91 27.92 23.8K
10:57 27.91 27.91 27.91 27.91 0.5K
10:58 27.91 27.92 27.91 27.92 4.9K
10:59 27.92 27.92 27.92 27.92 2.7K
11:00 27.92 27.92 27.90 27.90 54.3K
11:01 27.90 27.92 27.90 27.92 22.4K
11:02 27.92 27.92 27.91 27.91 14.1K
11:03 27.92 27.93 27.92 27.93 16.5K
11:04 27.93 27.93 27.93 27.93 0.5K
11:05 27.92 27.92 27.92 27.92 7.2K
11:06 27.93 27.93 27.93 27.93 2.4K
11:07 27.93 27.93 27.93 27.93 3.2K
11:08 27.93 27.93 27.92 27.92 4.8K
11:09 27.92 27.92 27.92 27.92 1.9K
11:10 27.91 27.91 27.91 27.91 9.3K
11:11 27.91 27.91 27.91 27.91 4.0K
11:12 27.91 27.91 27.91 27.91 3.3K
11:13 27.92 27.92 27.92 27.92 29.1K
11:14 27.92 27.92 27.92 27.92 2.4K
11:15 27.92 27.93 27.92 27.92 14.0K
11:16 27.92 27.92 27.91 27.92 41.1K
11:17 27.92 27.92 27.91 27.91 10.7K
11:18 27.92 27.92 27.92 27.92 0.8K
11:19 27.92 27.92 27.92 27.92 4.7K
11:20 27.92 27.92 27.92 27.92 5.7K
11:22 27.93 27.93 27.92 27.92 0.6K
11:23 27.92 27.92 27.91 27.92 11.0K
11:24 27.91 27.91 27.91 27.91 7.7K
11:25 27.91 27.92 27.91 27.92 2.6K
11:26 27.92 27.92 27.92 27.92 3.0K
11:27 27.92 27.93 27.92 27.93 27.2K
11:29 27.92 27.92 27.91 27.91 5.6K
11:30 27.92 27.92 27.92 27.92 0.7K
11:31 27.92 27.92 27.91 27.91 2.9K
11:32 27.91 27.91 27.91 27.91 12.2K
11:33 27.91 27.91 27.91 27.91 13.4K
11:34 27.91 27.91 27.91 27.91 6.3K
11:35 27.90 27.91 27.90 27.91 14.9K
11:37 27.91 27.91 27.91 27.91 4.4K
11:38 27.90 27.91 27.90 27.91 2.0K
11:39 27.91 27.91 27.91 27.91 3.8K
11:40 27.91 27.91 27.91 27.91 1.2K
11:41 27.90 27.91 27.90 27.91 22.3K
11:42 27.92 27.92 27.92 27.92 7.6K
11:43 27.92 27.92 27.92 27.92 0.6K
11:44 27.92 27.93 27.92 27.92 18.3K
11:45 27.92 27.92 27.92 27.92 10.4K
11:47 27.92 27.92 27.92 27.92 39.0K
11:48 27.92 27.93 27.92 27.93 0.5K
11:49 27.93 27.93 27.93 27.93 1.5K
11:50 27.93 27.93 27.93 27.93 0.5K
11:51 27.93 27.93 27.93 27.93 6.7K
11:52 27.93 27.93 27.93 27.93 22.5K
11:53 27.94 27.95 27.94 27.95 12.7K
11:54 27.95 27.95 27.95 27.95 7.6K
11:55 27.94 27.94 27.94 27.94 6.5K
11:56 27.94 27.94 27.94 27.94 0.6K
11:57 27.94 27.95 27.94 27.95 19.9K
11:58 27.95 27.95 27.95 27.95 0.4K
11:59 27.95 27.95 27.95 27.95 0.5K
12:00 27.95 27.95 27.95 27.95 8.2K
12:01 27.95 27.96 27.95 27.96 26.9K
12:03 27.96 27.96 27.96 27.96 0.5K
12:04 27.96 27.96 27.96 27.96 12.6K
12:06 27.96 27.96 27.95 27.95 2.3K
12:07 27.95 27.97 27.95 27.97 19.2K
12:08 27.97 27.98 27.97 27.98 23.2K
12:09 27.98 27.98 27.98 27.98 23.5K
12:10 27.98 27.98 27.98 27.98 11.6K
12:11 27.98 27.98 27.98 27.98 1.3K
12:12 27.98 27.98 27.98 27.98 6.4K
12:13 27.98 27.98 27.98 27.98 17.0K
12:14 27.98 27.98 27.98 27.98 12.8K
12:15 27.98 27.98 27.98 27.98 31.3K
12:16 27.99 27.99 27.99 27.99 12.8K
12:17 27.98 27.98 27.97 27.97 5.8K
12:18 27.97 27.97 27.97 27.97 2.3K
12:19 27.97 27.97 27.97 27.97 1.4K
12:21 27.96 27.96 27.96 27.96 0.1K
12:22 27.96 27.97 27.96 27.97 35.5K
12:23 27.97 27.98 27.97 27.98 7.3K
12:24 27.98 27.98 27.98 27.98 0.3K
12:26 27.98 27.98 27.98 27.98 0.9K
12:27 27.98 27.98 27.98 27.98 2.2K
12:28 27.98 27.98 27.97 27.98 4.9K
12:29 27.97 27.97 27.97 27.97 0.5K
12:30 27.97 27.97 27.97 27.97 45.1K
12:31 27.98 27.98 27.97 27.97 15.8K
12:36 27.95 27.95 27.95 27.95 4.7K
12:37 27.94 27.94 27.94 27.94 26.9K
12:38 27.95 27.95 27.95 27.95 0.6K
12:39 27.94 27.94 27.94 27.94 5.1K
12:40 27.94 27.94 27.94 27.94 0.2K
12:41 27.93 27.94 27.93 27.94 26.4K
12:42 27.93 27.93 27.93 27.93 8.8K
12:43 27.93 27.93 27.92 27.92 13.0K
12:45 27.92 27.92 27.92 27.92 7.1K
12:46 27.92 27.92 27.92 27.92 2.1K
12:47 27.92 27.92 27.92 27.92 3.7K
12:48 27.92 27.93 27.92 27.93 35.8K
12:50 27.93 27.93 27.93 27.93 16.6K
12:51 27.93 27.94 27.93 27.94 12.9K
12:52 27.94 27.94 27.94 27.94 7.6K
12:53 27.94 27.94 27.93 27.94 15.2K
12:54 27.93 27.94 27.93 27.94 1.6K
12:55 27.94 27.94 27.92 27.93 31.1K
12:56 27.93 27.93 27.92 27.92 9.6K
12:57 27.93 27.93 27.93 27.93 12.3K
12:59 27.93 27.94 27.93 27.94 8.4K
13:00 27.93 27.94 27.93 27.94 6.3K
13:01 27.93 27.93 27.93 27.93 13.2K
13:03 27.92 27.92 27.92 27.92 6.9K
13:04 27.92 27.92 27.92 27.92 25.5K
13:06 27.92 27.92 27.92 27.92 2.3K
13:07 27.92 27.92 27.92 27.92 7.0K
13:09 27.91 27.91 27.91 27.91 15.1K
13:10 27.91 27.91 27.91 27.91 30.9K
13:12 27.91 27.92 27.91 27.91 17.4K
13:13 27.90 27.90 27.90 27.90 0.2K
13:14 27.89 27.90 27.89 27.90 6.2K
13:15 27.90 27.90 27.90 27.90 0.9K
13:16 27.90 27.90 27.90 27.90 8.8K
13:17 27.90 27.90 27.90 27.90 0.1K
13:18 27.90 27.90 27.90 27.90 7.1K
13:19 27.90 27.90 27.90 27.90 0.7K
13:20 27.90 27.90 27.90 27.90 0.2K
13:21 27.90 27.91 27.90 27.91 21.9K
13:22 27.90 27.90 27.90 27.90 37.8K
13:23 27.90 27.90 27.90 27.90 0.3K
13:24 27.91 27.91 27.90 27.90 4.8K
13:25 27.91 27.92 27.91 27.92 15.0K
13:27 27.92 27.92 27.92 27.92 4.6K
13:28 27.91 27.92 27.91 27.92 0.6K
13:29 27.92 27.92 27.92 27.92 0.3K
13:30 27.92 27.92 27.92 27.92 20.0K
13:31 27.93 27.93 27.93 27.93 8.0K
13:33 27.91 27.91 27.91 27.91 0.7K
13:34 27.92 27.92 27.92 27.92 3.3K
13:35 27.92 27.92 27.92 27.92 10.2K
13:36 27.91 27.92 27.91 27.92 5.2K
13:37 27.92 27.92 27.92 27.92 0.4K
13:38 27.92 27.92 27.90 27.90 10.2K
13:39 27.90 27.90 27.90 27.90 15.1K
13:40 27.91 27.91 27.90 27.90 47.5K
13:41 27.90 27.90 27.90 27.90 0.5K
13:42 27.90 27.90 27.90 27.90 4.6K
13:43 27.91 27.91 27.90 27.90 21.8K
13:44 27.91 27.91 27.91 27.91 37.2K
13:45 27.91 27.91 27.91 27.91 0.3K
13:46 27.90 27.91 27.90 27.91 0.8K
13:47 27.91 27.92 27.91 27.92 25.9K
13:48 27.92 27.93 27.92 27.93 42.1K
13:49 27.93 27.93 27.93 27.93 25.2K
13:50 27.93 27.94 27.93 27.93 40.7K
13:51 27.93 27.94 27.93 27.93 25.1K
13:53 27.93 27.93 27.93 27.93 2.2K
13:54 27.93 27.94 27.93 27.94 24.1K
13:55 27.94 27.94 27.94 27.94 7.3K
13:56 27.94 27.94 27.94 27.94 5.2K
13:57 27.94 27.94 27.93 27.93 6.0K
13:58 27.94 27.94 27.93 27.93 13.6K
13:59 27.93 27.93 27.93 27.93 37.9K
14:00 27.93 27.94 27.93 27.94 15.9K
14:01 27.93 27.93 27.92 27.93 18.0K
14:02 27.93 27.94 27.93 27.94 13.8K
14:03 27.94 27.94 27.93 27.93 8.4K
14:05 27.93 27.93 27.93 27.93 1.4K
14:06 27.93 27.93 27.93 27.93 10.5K
14:07 27.93 27.93 27.93 27.93 5.8K
14:08 27.92 27.93 27.92 27.92 27.1K
14:09 27.92 27.92 27.92 27.92 15.5K
14:10 27.92 27.92 27.92 27.92 2.8K
14:11 27.92 27.92 27.91 27.91 2.7K
14:12 27.92 27.92 27.92 27.92 2.7K
14:14 27.92 27.92 27.92 27.92 2.6K
14:15 27.92 27.92 27.92 27.92 1.8K
14:16 27.93 27.93 27.93 27.93 29.4K
14:17 27.93 27.93 27.92 27.92 13.8K
14:18 27.92 27.92 27.92 27.92 3.2K
14:19 27.92 27.92 27.92 27.92 3.4K
14:20 27.92 27.92 27.92 27.92 0.3K
14:21 27.92 27.92 27.92 27.92 41.2K
14:22 27.92 27.92 27.92 27.92 15.1K
14:24 27.93 27.93 27.93 27.93 1.1K
14:25 27.93 27.94 27.93 27.94 44.4K
14:26 27.94 27.94 27.93 27.93 1.1K
14:27 27.94 27.94 27.94 27.94 8.3K
14:28 27.94 27.94 27.92 27.92 6.5K
14:30 27.93 27.94 27.93 27.94 29.1K
14:31 27.93 27.94 27.93 27.94 19.4K
14:33 27.95 27.95 27.94 27.94 6.4K
14:34 27.94 27.94 27.94 27.94 8.0K
14:35 27.94 27.94 27.94 27.94 208.3K
14:37 27.94 27.95 27.94 27.95 11.9K
14:38 27.95 27.95 27.95 27.95 2.6K
14:39 27.95 27.95 27.94 27.95 4.1K
14:40 27.95 27.95 27.95 27.95 0.7K
14:41 27.93 27.94 27.93 27.94 13.5K
14:42 27.94 27.94 27.94 27.94 4.1K
14:43 27.94 27.94 27.92 27.92 12.1K
14:44 27.92 27.92 27.91 27.91 2.2K
14:45 27.90 27.92 27.90 27.91 27.2K
14:46 27.91 27.91 27.91 27.91 6.4K
14:47 27.92 27.92 27.92 27.92 34.2K
14:48 27.92 27.93 27.92 27.93 30.5K
14:49 27.93 27.93 27.93 27.93 0.3K
14:50 27.93 27.93 27.93 27.93 1.1K
14:51 27.93 27.93 27.93 27.93 0.5K
14:52 27.93 27.93 27.93 27.93 6.6K
14:53 27.93 27.93 27.93 27.93 5.0K
14:54 27.93 27.93 27.93 27.93 20.8K
14:55 27.92 27.93 27.92 27.93 5.0K
14:56 27.93 27.93 27.92 27.92 9.7K
14:57 27.93 27.93 27.93 27.93 3.5K
14:58 27.93 27.94 27.93 27.94 49.1K
14:59 27.93 27.94 27.93 27.94 29.4K
15:01 27.93 27.94 27.93 27.94 2.8K
15:02 27.93 27.94 27.93 27.94 5.9K
15:03 27.94 27.94 27.94 27.94 1.9K
15:04 27.94 27.95 27.94 27.95 19.1K
15:05 27.94 27.95 27.94 27.95 3.1K
15:06 27.94 27.94 27.94 27.94 6.5K
15:07 27.95 27.95 27.94 27.94 6.4K
15:08 27.95 27.95 27.95 27.95 1.4K
15:09 27.95 27.95 27.95 27.95 5.3K
15:10 27.95 27.95 27.94 27.95 2.1K
15:11 27.95 27.95 27.95 27.95 3.7K
15:12 27.95 27.95 27.95 27.95 0.3K
15:13 27.95 27.95 27.95 27.95 3.5K
15:14 27.95 27.95 27.95 27.95 1.8K
15:15 27.94 27.94 27.94 27.94 23.7K
15:16 27.93 27.94 27.93 27.94 3.3K
15:18 27.94 27.94 27.94 27.94 0.5K
15:19 27.94 27.94 27.94 27.94 29.1K
15:20 27.95 27.96 27.94 27.96 21.0K
15:21 27.96 27.96 27.96 27.96 2.7K
15:22 27.96 27.96 27.95 27.96 11.5K
15:23 27.95 27.95 27.95 27.95 7.2K
15:24 27.96 27.96 27.96 27.96 16.1K
15:25 27.96 27.97 27.96 27.97 18.1K
15:26 27.96 27.96 27.96 27.96 1.8K
15:27 27.96 27.97 27.96 27.96 20.4K
15:28 27.96 27.96 27.96 27.96 0.3K
15:29 27.96 27.96 27.96 27.96 1.5K
15:30 27.96 27.97 27.96 27.96 18.8K
15:31 27.96 27.96 27.96 27.96 9.4K
15:32 27.96 27.97 27.95 27.96 51.3K
15:33 27.96 27.97 27.96 27.97 42.2K
15:34 27.97 27.97 27.95 27.96 34.6K
15:35 27.96 27.96 27.96 27.96 26.2K
15:36 27.96 27.97 27.96 27.97 18.5K
15:37 27.96 27.96 27.96 27.96 15.1K
15:38 27.95 27.96 27.95 27.96 26.5K
15:39 27.97 27.97 27.96 27.97 6.0K
15:40 27.96 27.96 27.95 27.95 19.3K
15:42 27.95 27.96 27.95 27.95 16.6K
15:43 27.96 27.96 27.95 27.95 0.6K
15:44 27.96 27.96 27.96 27.96 0.3K
15:45 27.96 27.96 27.95 27.95 8.0K
15:46 27.95 27.95 27.95 27.95 11.2K
15:47 27.95 27.95 27.95 27.95 20.6K
15:48 27.95 27.95 27.95 27.95 5.9K
15:49 27.95 27.95 27.95 27.95 4.6K
15:50 27.94 27.95 27.93 27.93 42.1K
15:51 27.93 27.93 27.91 27.91 20.3K
15:52 27.91 27.91 27.91 27.91 3.7K
15:53 27.90 27.90 27.90 27.90 3.7K
15:54 27.90 27.91 27.90 27.91 22.6K
15:55 27.91 27.91 27.90 27.91 7.0K
15:56 27.91 27.92 27.90 27.92 51.0K
15:57 27.92 27.92 27.91 27.91 12.2K
15:58 27.93 27.93 27.92 27.92 3.8K
15:59 27.92 27.94 27.92 27.94 33.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available