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 28.05 28.05 28.05 28.05 23.5K
09:33 28.04 28.04 28.04 28.04 4.1K
09:34 28.06 28.06 28.06 28.05 2.7K
09:37 28.08 28.09 28.08 28.09 8.6K
09:38 28.10 28.10 28.10 28.10 0.8K
09:39 28.10 28.10 28.09 28.09 6.2K
09:40 28.09 28.09 28.09 28.09 1.5K
09:41 28.09 28.09 28.07 28.07 4.1K
09:44 28.06 28.06 28.02 28.02 15.2K
09:45 28.04 28.04 28.04 28.04 3.1K
09:46 28.05 28.05 28.05 28.05 15.3K
09:47 28.06 28.06 28.06 28.06 3.4K
09:49 28.05 28.05 28.05 28.05 3.9K
09:51 28.04 28.04 28.04 28.04 6.0K
09:52 28.04 28.06 28.04 28.06 1.5K
09:53 28.06 28.06 28.06 28.06 2.6K
09:55 28.08 28.08 28.08 28.08 0.7K
09:56 28.08 28.08 28.08 28.08 0.4K
09:57 28.07 28.08 28.07 28.08 8.4K
09:58 28.08 28.08 28.08 28.08 0.2K
09:59 28.08 28.08 28.08 28.08 1.0K
10:00 28.09 28.09 28.09 28.09 6.8K
10:01 28.08 28.10 28.08 28.10 8.6K
10:02 28.12 28.12 28.12 28.12 2.3K
10:03 28.13 28.13 28.13 28.13 0.3K
10:04 28.14 28.15 28.14 28.14 7.7K
10:05 28.15 28.15 28.15 28.15 1.8K
10:06 28.15 28.15 28.15 28.15 4.7K
10:07 28.16 28.16 28.16 28.16 5.8K
10:09 28.16 28.16 28.15 28.15 7.1K
10:10 28.16 28.16 28.15 28.16 0.7K
10:11 28.15 28.15 28.15 28.15 0.2K
10:12 28.16 28.16 28.16 28.16 0.8K
10:13 28.15 28.17 28.15 28.17 12.1K
10:15 28.17 28.17 28.16 28.16 22.5K
10:18 28.15 28.15 28.15 28.15 7.7K
10:19 28.14 28.14 28.14 28.14 2.9K
10:20 28.16 28.16 28.15 28.15 12.3K
10:21 28.14 28.15 28.14 28.15 19.1K
10:23 28.15 28.16 28.15 28.16 12.5K
10:24 28.15 28.15 28.15 28.15 0.2K
10:25 28.15 28.16 28.15 28.15 4.8K
10:26 28.15 28.15 28.15 28.15 2.3K
10:27 28.15 28.15 28.15 28.15 1.4K
10:28 28.15 28.15 28.14 28.14 7.0K
10:29 28.15 28.15 28.15 28.15 4.5K
10:30 28.14 28.14 28.14 28.14 2.0K
10:31 28.13 28.13 28.12 28.12 7.9K
10:32 28.13 28.13 28.11 28.12 5.6K
10:33 28.12 28.12 28.12 28.12 24.6K
10:34 28.11 28.11 28.11 28.11 1.5K
10:35 28.10 28.11 28.10 28.11 6.2K
10:36 28.10 28.11 28.10 28.11 2.9K
10:37 28.11 28.11 28.11 28.11 11.6K
10:39 28.11 28.11 28.11 28.11 2.5K
10:40 28.11 28.11 28.10 28.11 8.9K
10:41 28.12 28.12 28.12 28.13 14.5K
10:42 28.13 28.14 28.13 28.14 1.1K
10:43 28.14 28.15 28.14 28.14 11.7K
10:44 28.15 28.16 28.15 28.16 1.3K
10:45 28.16 28.16 28.16 28.16 0.7K
10:46 28.16 28.16 28.16 28.16 1.0K
10:47 28.17 28.17 28.17 28.17 4.3K
10:48 28.18 28.18 28.18 28.18 4.9K
10:49 28.19 28.19 28.18 28.19 2.4K
10:50 28.19 28.19 28.19 28.19 5.1K
10:51 28.18 28.18 28.18 28.18 0.5K
10:52 28.20 28.20 28.20 28.20 4.8K
10:53 28.20 28.20 28.19 28.19 5.8K
10:54 28.19 28.19 28.19 28.19 8.6K
10:55 28.18 28.19 28.18 28.19 2.9K
10:56 28.18 28.18 28.17 28.17 2.8K
10:57 28.17 28.17 28.17 28.17 4.8K
10:58 28.17 28.18 28.17 28.18 14.9K
10:59 28.18 28.18 28.18 28.18 5.1K
11:00 28.17 28.19 28.17 28.19 3.7K
11:01 28.19 28.19 28.19 28.19 28.7K
11:02 28.20 28.20 28.20 28.20 0.4K
11:03 28.20 28.20 28.20 28.20 4.2K
11:05 28.20 28.20 28.20 28.20 7.5K
11:08 28.20 28.20 28.19 28.19 9.0K
11:09 28.19 28.19 28.19 28.19 2.0K
11:10 28.18 28.19 28.18 28.19 15.5K
11:11 28.19 28.19 28.19 28.19 0.9K
11:12 28.19 28.19 28.18 28.18 1.2K
11:13 28.19 28.19 28.19 28.19 18.0K
11:14 28.19 28.19 28.18 28.18 0.5K
11:15 28.19 28.19 28.18 28.18 1.4K
11:16 28.18 28.18 28.18 28.18 13.0K
11:17 28.19 28.19 28.19 28.19 0.5K
11:18 28.18 28.18 28.18 28.18 4.7K
11:19 28.18 28.18 28.18 28.18 19.4K
11:20 28.18 28.18 28.18 28.18 5.2K
11:21 28.17 28.17 28.17 28.17 6.4K
11:23 28.16 28.16 28.16 28.16 1.2K
11:24 28.16 28.17 28.16 28.17 6.7K
11:25 28.17 28.17 28.16 28.16 0.4K
11:26 28.16 28.16 28.16 28.16 16.1K
11:27 28.17 28.17 28.16 28.16 10.3K
11:28 28.16 28.16 28.16 28.16 2.8K
11:29 28.16 28.16 28.16 28.16 1.0K
11:30 28.17 28.18 28.17 28.18 14.0K
11:31 28.19 28.19 28.17 28.17 1.9K
11:32 28.18 28.19 28.18 28.19 7.2K
11:33 28.18 28.18 28.17 28.17 15.6K
11:34 28.18 28.18 28.18 28.18 14.1K
11:35 28.18 28.18 28.18 28.18 14.6K
11:36 28.18 28.18 28.18 28.18 7.0K
11:37 28.18 28.18 28.18 28.18 14.6K
11:38 28.18 28.18 28.18 28.18 24.4K
11:39 28.17 28.17 28.17 28.17 0.5K
11:40 28.17 28.17 28.16 28.16 0.8K
11:41 28.16 28.17 28.16 28.16 0.9K
11:42 28.16 28.16 28.16 28.16 12.0K
11:43 28.17 28.17 28.17 28.17 0.4K
11:44 28.17 28.17 28.17 28.17 4.9K
11:45 28.17 28.17 28.17 28.17 1.4K
11:46 28.17 28.17 28.17 28.17 12.3K
11:48 28.17 28.18 28.17 28.18 27.7K
11:50 28.18 28.18 28.18 28.18 2.1K
11:51 28.18 28.18 28.18 28.18 8.4K
11:52 28.18 28.18 28.17 28.17 32.4K
11:53 28.18 28.18 28.18 28.18 0.1K
11:54 28.17 28.17 28.17 28.17 2.1K
11:55 28.17 28.18 28.17 28.18 24.9K
11:56 28.17 28.17 28.17 28.17 3.9K
11:57 28.17 28.18 28.17 28.18 16.0K
11:58 28.18 28.18 28.18 28.17 0.2K
12:00 28.18 28.18 28.18 28.18 6.2K
12:01 28.19 28.19 28.19 28.19 0.6K
12:02 28.19 28.19 28.18 28.18 8.8K
12:03 28.19 28.19 28.19 28.19 3.0K
12:04 28.19 28.19 28.19 28.19 8.0K
12:05 28.19 28.19 28.19 28.19 3.2K
12:07 28.19 28.19 28.19 28.19 6.2K
12:08 28.19 28.19 28.19 28.19 2.4K
12:09 28.18 28.19 28.18 28.19 1.8K
12:10 28.18 28.18 28.18 28.18 10.8K
12:11 28.19 28.19 28.18 28.18 6.9K
12:12 28.18 28.18 28.18 28.18 0.1K
12:13 28.18 28.18 28.18 28.18 1.5K
12:14 28.18 28.18 28.18 28.18 0.1K
12:15 28.18 28.18 28.18 28.18 0.1K
12:16 28.17 28.17 28.17 28.17 0.1K
12:17 28.17 28.17 28.17 28.17 4.2K
12:18 28.18 28.18 28.18 28.18 0.2K
12:19 28.17 28.17 28.17 28.17 0.3K
12:20 28.17 28.17 28.17 28.17 2.4K
12:21 28.17 28.17 28.17 28.17 8.2K
12:22 28.17 28.17 28.17 28.17 13.8K
12:23 28.17 28.18 28.17 28.18 1.0K
12:26 28.18 28.18 28.18 28.18 4.0K
12:27 28.18 28.18 28.18 28.18 0.2K
12:28 28.17 28.18 28.17 28.18 6.9K
12:29 28.18 28.18 28.18 28.18 0.5K
12:30 28.18 28.18 28.18 28.18 15.7K
12:31 28.19 28.19 28.19 28.19 0.5K
12:32 28.19 28.19 28.18 28.18 0.8K
12:33 28.18 28.18 28.18 28.19 0.6K
12:34 28.19 28.19 28.19 28.19 0.3K
12:35 28.20 28.20 28.20 28.20 5.2K
12:36 28.19 28.19 28.19 28.19 13.0K
12:39 28.18 28.18 28.18 28.18 0.2K
12:40 28.18 28.18 28.18 28.18 7.2K
12:42 28.18 28.18 28.18 28.18 1.5K
12:43 28.18 28.18 28.18 28.18 19.2K
12:44 28.19 28.19 28.19 28.19 0.5K
12:45 28.19 28.19 28.18 28.18 2.0K
12:46 28.19 28.19 28.19 28.19 0.9K
12:47 28.18 28.18 28.18 28.18 0.9K
12:48 28.19 28.19 28.19 28.19 0.6K
12:50 28.18 28.18 28.18 28.18 5.0K
12:51 28.18 28.18 28.18 28.18 29.4K
12:52 28.19 28.19 28.18 28.18 14.8K
12:53 28.18 28.18 28.18 28.18 4.2K
12:55 28.18 28.19 28.18 28.19 19.6K
12:56 28.18 28.18 28.18 28.18 0.8K
12:57 28.18 28.18 28.18 28.18 0.5K
12:58 28.17 28.17 28.17 28.17 0.2K
12:59 28.18 28.18 28.18 28.18 0.3K
13:01 28.17 28.17 28.16 28.17 0.7K
13:02 28.17 28.17 28.17 28.17 0.1K
13:03 28.16 28.16 28.16 28.16 6.7K
13:06 28.17 28.17 28.17 28.17 18.0K
13:07 28.17 28.17 28.17 28.17 4.1K
13:08 28.17 28.17 28.16 28.17 1.9K
13:09 28.16 28.17 28.16 28.17 4.0K
13:10 28.16 28.17 28.16 28.16 8.6K
13:11 28.17 28.17 28.17 28.17 3.5K
13:12 28.17 28.17 28.17 28.17 13.7K
13:13 28.17 28.17 28.17 28.17 0.6K
13:14 28.17 28.17 28.17 28.17 7.4K
13:17 28.17 28.17 28.17 28.17 8.9K
13:19 28.18 28.18 28.18 28.18 1.6K
13:20 28.17 28.17 28.17 28.17 3.7K
13:22 28.17 28.17 28.17 28.17 2.0K
13:23 28.18 28.18 28.18 28.18 0.3K
13:24 28.18 28.18 28.18 28.18 1.5K
13:25 28.18 28.18 28.18 28.18 13.4K
13:26 28.18 28.18 28.18 28.18 4.0K
13:27 28.18 28.18 28.18 28.18 0.2K
13:28 28.18 28.19 28.18 28.19 17.8K
13:29 28.19 28.19 28.19 28.19 0.3K
13:31 28.19 28.19 28.19 28.19 0.2K
13:32 28.19 28.19 28.19 28.19 12.7K
13:33 28.20 28.20 28.20 28.20 0.4K
13:35 28.19 28.19 28.19 28.19 1.1K
13:36 28.19 28.19 28.19 28.19 0.3K
13:37 28.20 28.20 28.20 28.20 0.2K
13:39 28.19 28.20 28.19 28.19 1.2K
13:40 28.20 28.20 28.20 28.20 0.8K
13:43 28.19 28.19 28.19 28.19 1.8K
13:44 28.19 28.19 28.19 28.19 2.5K
13:46 28.20 28.20 28.20 28.20 19.4K
13:47 28.21 28.21 28.20 28.20 26.2K
13:48 28.20 28.20 28.20 28.19 4.9K
13:49 28.20 28.20 28.20 28.20 27.4K
13:50 28.21 28.21 28.21 28.21 0.5K
13:51 28.21 28.21 28.20 28.21 11.0K
13:52 28.21 28.21 28.21 28.21 0.8K
13:54 28.21 28.21 28.20 28.20 2.4K
13:56 28.20 28.20 28.20 28.20 2.9K
13:59 28.21 28.21 28.21 28.21 0.4K
14:00 28.20 28.21 28.20 28.21 3.6K
14:01 28.20 28.20 28.20 28.20 3.4K
14:02 28.21 28.21 28.21 28.21 8.5K
14:04 28.22 28.22 28.22 28.22 0.3K
14:05 28.22 28.22 28.22 28.22 0.3K
14:07 28.21 28.22 28.21 28.22 23.1K
14:08 28.23 28.23 28.23 28.23 7.1K
14:09 28.23 28.23 28.23 28.23 0.8K
14:10 28.22 28.22 28.22 28.22 5.3K
14:11 28.22 28.22 28.22 28.22 0.5K
14:12 28.22 28.22 28.22 28.22 46.1K
14:13 28.22 28.22 28.22 28.22 0.2K
14:14 28.22 28.22 28.21 28.21 1.2K
14:15 28.22 28.22 28.22 28.22 8.9K
14:16 28.22 28.23 28.22 28.23 9.7K
14:17 28.23 28.23 28.23 28.23 0.2K
14:18 28.22 28.22 28.22 28.22 3.6K
14:19 28.23 28.23 28.23 28.23 0.7K
14:20 28.23 28.23 28.22 28.22 1.3K
14:24 28.23 28.23 28.23 28.23 0.1K
14:25 28.22 28.23 28.22 28.22 4.1K
14:26 28.21 28.21 28.21 28.21 7.1K
14:29 28.21 28.21 28.21 28.21 3.6K
14:30 28.21 28.21 28.21 28.21 4.4K
14:31 28.21 28.21 28.20 28.20 1.8K
14:34 28.21 28.21 28.20 28.20 4.7K
14:35 28.21 28.21 28.21 28.21 0.6K
14:36 28.20 28.20 28.20 28.20 0.2K
14:37 28.21 28.21 28.21 28.20 0.6K
14:39 28.20 28.20 28.20 28.20 0.2K
14:40 28.20 28.20 28.20 28.20 0.5K
14:41 28.21 28.21 28.20 28.20 7.5K
14:42 28.21 28.21 28.21 28.21 0.8K
14:43 28.20 28.21 28.20 28.21 0.8K
14:44 28.21 28.21 28.21 28.21 1.3K
14:45 28.21 28.21 28.21 28.21 11.8K
14:46 28.21 28.21 28.21 28.21 36.7K
14:48 28.21 28.21 28.21 28.21 0.3K
14:49 28.20 28.21 28.20 28.21 4.8K
14:51 28.21 28.21 28.20 28.20 2.0K
14:52 28.21 28.21 28.21 28.20 3.6K
14:54 28.20 28.20 28.20 28.20 0.9K
14:55 28.21 28.21 28.21 28.21 0.3K
14:56 28.21 28.21 28.20 28.20 18.3K
14:58 28.20 28.20 28.20 28.20 11.3K
14:59 28.20 28.20 28.19 28.19 0.6K
15:00 28.20 28.20 28.19 28.20 1.2K
15:01 28.19 28.19 28.19 28.19 0.3K
15:02 28.20 28.20 28.20 28.20 48.2K
15:03 28.21 28.21 28.20 28.21 3.2K
15:04 28.21 28.21 28.21 28.21 0.5K
15:05 28.21 28.22 28.21 28.22 15.4K
15:06 28.22 28.22 28.22 28.22 0.3K
15:07 28.22 28.22 28.21 28.21 5.3K
15:08 28.22 28.22 28.22 28.22 5.5K
15:10 28.21 28.22 28.21 28.22 0.7K
15:11 28.21 28.22 28.21 28.22 5.8K
15:12 28.22 28.22 28.22 28.22 0.5K
15:13 28.22 28.22 28.21 28.21 8.6K
15:14 28.21 28.22 28.21 28.22 10.8K
15:15 28.22 28.22 28.22 28.22 1.8K
15:16 28.22 28.22 28.22 28.22 11.0K
15:17 28.22 28.22 28.22 28.21 3.6K
15:19 28.22 28.22 28.22 28.22 14.5K
15:20 28.22 28.22 28.22 28.22 5.2K
15:21 28.23 28.23 28.22 28.22 3.4K
15:23 28.23 28.23 28.23 28.23 1.3K
15:24 28.22 28.23 28.22 28.23 4.1K
15:25 28.22 28.22 28.22 28.22 2.2K
15:26 28.22 28.22 28.22 28.22 4.7K
15:28 28.21 28.21 28.21 28.21 0.5K
15:29 28.22 28.22 28.22 28.21 0.9K
15:30 28.22 28.22 28.22 28.22 10.3K
15:31 28.22 28.22 28.22 28.22 0.7K
15:34 28.22 28.22 28.22 28.22 1.5K
15:35 28.21 28.21 28.21 28.21 0.6K
15:36 28.21 28.22 28.21 28.22 0.7K
15:37 28.22 28.22 28.22 28.22 7.1K
15:38 28.23 28.23 28.22 28.22 3.0K
15:39 28.22 28.23 28.22 28.23 32.7K
15:40 28.23 28.23 28.22 28.22 1.6K
15:41 28.22 28.23 28.22 28.23 0.7K
15:42 28.22 28.22 28.21 28.21 5.3K
15:44 28.22 28.22 28.22 28.22 2.7K
15:45 28.22 28.22 28.22 28.22 0.4K
15:46 28.22 28.22 28.22 28.22 0.3K
15:47 28.22 28.22 28.22 28.22 0.9K
15:50 28.21 28.22 28.21 28.22 24.0K
15:51 28.24 28.24 28.24 28.24 83.2K
15:52 28.24 28.24 28.23 28.23 7.0K
15:53 28.23 28.23 28.23 28.23 3.4K
15:54 28.22 28.23 28.22 28.23 2.1K
15:55 28.22 28.22 28.22 28.22 9.3K
15:56 28.22 28.22 28.22 28.22 2.7K
15:57 28.22 28.22 28.22 28.22 0.2K
15:58 28.23 28.24 28.23 28.24 4.7K
15:59 28.24 28.24 28.23 28.24 32.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available