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 28.29 28.29 28.28 28.29 39.5K
09:31 28.30 28.30 28.30 28.30 3.9K
09:32 28.29 28.30 28.29 28.30 3.2K
09:33 28.29 28.29 28.29 28.29 1.5K
09:34 28.27 28.28 28.27 28.28 2.8K
09:35 28.28 28.29 28.28 28.29 9.7K
09:36 28.29 28.29 28.29 28.29 0.7K
09:37 28.30 28.31 28.30 28.30 3.4K
09:38 28.30 28.31 28.30 28.30 11.7K
09:39 28.31 28.31 28.31 28.31 6.1K
09:40 28.31 28.31 28.31 28.31 2.1K
09:41 28.31 28.31 28.31 28.31 3.6K
09:44 28.32 28.33 28.32 28.33 6.0K
09:45 28.33 28.35 28.33 28.35 13.3K
09:47 28.36 28.36 28.36 28.36 3.4K
09:48 28.35 28.37 28.35 28.37 10.2K
09:49 28.38 28.38 28.38 28.38 13.1K
09:50 28.38 28.39 28.37 28.39 22.1K
09:51 28.38 28.38 28.38 28.38 7.3K
09:52 28.38 28.38 28.38 28.38 12.2K
09:53 28.37 28.37 28.37 28.37 5.5K
09:54 28.38 28.38 28.37 28.37 18.3K
09:55 28.37 28.38 28.37 28.37 19.1K
09:56 28.37 28.37 28.36 28.37 10.8K
09:57 28.38 28.39 28.38 28.38 35.2K
09:59 28.37 28.38 28.37 28.38 12.7K
10:00 28.37 28.37 28.37 28.37 1.9K
10:01 28.36 28.37 28.36 28.37 19.6K
10:02 28.36 28.36 28.36 28.36 3.3K
10:03 28.37 28.39 28.37 28.39 13.3K
10:05 28.38 28.39 28.38 28.38 39.2K
10:06 28.38 28.39 28.38 28.39 16.7K
10:08 28.38 28.39 28.38 28.39 6.9K
10:09 28.38 28.39 28.38 28.39 7.2K
10:10 28.39 28.39 28.39 28.39 7.5K
10:11 28.39 28.39 28.39 28.39 6.6K
10:12 28.38 28.38 28.38 28.38 15.9K
10:13 28.37 28.38 28.37 28.38 18.0K
10:14 28.38 28.38 28.38 28.38 15.6K
10:15 28.37 28.38 28.37 28.38 1.3K
10:16 28.38 28.38 28.38 28.38 0.1K
10:17 28.37 28.37 28.37 28.37 9.1K
10:18 28.36 28.36 28.36 28.36 20.2K
10:19 28.37 28.37 28.37 28.37 1.2K
10:20 28.36 28.36 28.36 28.36 1.2K
10:21 28.35 28.35 28.35 28.35 3.2K
10:22 28.34 28.34 28.34 28.34 0.2K
10:23 28.35 28.35 28.34 28.34 22.7K
10:24 28.35 28.35 28.34 28.34 15.1K
10:26 28.33 28.33 28.33 28.33 18.6K
10:27 28.32 28.34 28.32 28.34 25.8K
10:28 28.33 28.33 28.33 28.33 4.3K
10:29 28.34 28.34 28.33 28.33 22.8K
10:30 28.34 28.34 28.33 28.33 58.4K
10:31 28.33 28.33 28.33 28.33 0.9K
10:33 28.32 28.32 28.32 28.32 5.0K
10:34 28.31 28.32 28.31 28.32 29.8K
10:35 28.32 28.32 28.32 28.32 20.0K
10:36 28.32 28.32 28.32 28.32 0.1K
10:37 28.32 28.32 28.32 28.32 16.3K
10:38 28.32 28.32 28.32 28.32 21.6K
10:39 28.32 28.32 28.31 28.31 10.6K
10:41 28.32 28.32 28.32 28.32 5.3K
10:42 28.31 28.31 28.31 28.31 18.9K
10:43 28.32 28.32 28.32 28.32 2.0K
10:44 28.32 28.32 28.31 28.31 6.4K
10:45 28.31 28.31 28.31 28.31 0.4K
10:46 28.31 28.31 28.30 28.30 18.8K
10:47 28.30 28.30 28.29 28.30 3.9K
10:48 28.30 28.30 28.30 28.30 6.1K
10:49 28.30 28.30 28.29 28.29 35.0K
10:50 28.29 28.29 28.29 28.29 7.0K
10:51 28.29 28.29 28.28 28.28 42.6K
10:52 28.28 28.28 28.28 28.28 5.9K
10:53 28.28 28.28 28.27 28.27 7.0K
10:54 28.28 28.28 28.28 28.28 12.8K
10:55 28.28 28.28 28.28 28.27 0.4K
10:57 28.27 28.27 28.27 28.27 2.8K
10:58 28.27 28.27 28.27 28.27 2.6K
10:59 28.28 28.28 28.28 28.28 19.1K
11:00 28.28 28.28 28.28 28.28 6.6K
11:01 28.28 28.28 28.28 28.28 6.1K
11:02 28.29 28.30 28.29 28.30 18.2K
11:03 28.30 28.31 28.30 28.30 24.6K
11:04 28.30 28.30 28.30 28.30 3.0K
11:05 28.30 28.31 28.29 28.29 25.0K
11:06 28.30 28.30 28.29 28.30 33.4K
11:07 28.31 28.31 28.31 28.31 1.3K
11:08 28.31 28.31 28.30 28.30 4.7K
11:09 28.31 28.31 28.31 28.31 26.6K
11:10 28.32 28.33 28.32 28.33 21.5K
11:11 28.33 28.33 28.33 28.33 0.5K
11:12 28.33 28.33 28.33 28.33 24.9K
11:13 28.34 28.34 28.34 28.34 8.2K
11:16 28.34 28.34 28.34 28.34 8.9K
11:17 28.33 28.33 28.33 28.33 4.4K
11:18 28.33 28.34 28.33 28.33 20.9K
11:19 28.33 28.33 28.33 28.33 24.5K
11:21 28.34 28.34 28.33 28.34 11.2K
11:22 28.35 28.35 28.35 28.35 16.4K
11:23 28.35 28.36 28.35 28.35 28.5K
11:24 28.34 28.34 28.34 28.34 6.3K
11:25 28.35 28.35 28.35 28.35 0.5K
11:26 28.35 28.35 28.35 28.35 6.9K
11:27 28.34 28.34 28.34 28.34 0.6K
11:28 28.34 28.34 28.34 28.34 24.4K
11:29 28.34 28.34 28.34 28.34 4.7K
11:30 28.34 28.34 28.34 28.34 35.2K
11:31 28.34 28.34 28.33 28.34 24.0K
11:32 28.34 28.34 28.34 28.34 22.7K
11:33 28.35 28.35 28.35 28.35 2.3K
11:35 28.34 28.34 28.34 28.34 3.2K
11:36 28.33 28.33 28.33 28.33 5.3K
11:37 28.33 28.33 28.33 28.33 6.0K
11:38 28.33 28.33 28.33 28.33 35.3K
11:39 28.34 28.34 28.34 28.34 0.2K
11:40 28.33 28.34 28.33 28.34 9.2K
11:41 28.34 28.34 28.34 28.34 0.7K
11:42 28.34 28.34 28.34 28.34 3.9K
11:43 28.33 28.34 28.33 28.34 15.0K
11:44 28.34 28.35 28.34 28.35 12.3K
11:46 28.35 28.35 28.34 28.34 20.2K
11:47 28.35 28.35 28.35 28.35 8.7K
11:48 28.34 28.35 28.34 28.35 0.8K
11:49 28.34 28.34 28.34 28.34 19.2K
11:50 28.34 28.34 28.33 28.34 3.5K
11:51 28.34 28.34 28.34 28.34 0.2K
11:52 28.34 28.34 28.34 28.34 0.8K
11:53 28.33 28.33 28.33 28.33 5.6K
11:54 28.32 28.32 28.31 28.31 2.1K
11:55 28.31 28.31 28.31 28.31 0.5K
11:56 28.31 28.31 28.31 28.31 4.6K
11:58 28.31 28.31 28.31 28.31 14.3K
11:59 28.31 28.32 28.31 28.31 38.4K
12:00 28.32 28.32 28.32 28.32 32.7K
12:01 28.31 28.32 28.31 28.31 3.0K
12:03 28.32 28.32 28.32 28.32 24.9K
12:04 28.33 28.33 28.33 28.33 19.2K
12:05 28.33 28.33 28.33 28.33 22.3K
12:06 28.34 28.34 28.34 28.34 8.0K
12:07 28.34 28.34 28.33 28.33 3.0K
12:10 28.33 28.33 28.33 28.33 2.5K
12:12 28.34 28.34 28.34 28.34 9.7K
12:13 28.35 28.35 28.35 28.35 6.5K
12:14 28.35 28.35 28.35 28.35 0.5K
12:15 28.35 28.35 28.35 28.35 1.0K
12:16 28.34 28.34 28.34 28.34 0.1K
12:18 28.34 28.34 28.33 28.33 24.8K
12:19 28.33 28.33 28.33 28.33 13.6K
12:21 28.33 28.33 28.33 28.33 19.7K
12:22 28.33 28.33 28.33 28.33 15.7K
12:23 28.33 28.34 28.33 28.34 16.0K
12:24 28.33 28.33 28.33 28.33 11.2K
12:25 28.34 28.34 28.33 28.33 28.5K
12:26 28.32 28.32 28.32 28.32 0.3K
12:28 28.32 28.32 28.32 28.32 14.2K
12:29 28.31 28.31 28.31 28.31 1.3K
12:30 28.32 28.32 28.31 28.32 23.4K
12:32 28.33 28.33 28.33 28.33 14.3K
12:34 28.34 28.34 28.34 28.34 1.9K
12:36 28.33 28.33 28.33 28.33 24.3K
12:37 28.32 28.33 28.32 28.33 5.8K
12:40 28.33 28.33 28.33 28.33 0.2K
12:41 28.33 28.33 28.33 28.33 10.4K
12:42 28.34 28.34 28.33 28.33 0.8K
12:43 28.34 28.34 28.34 28.34 2.5K
12:44 28.33 28.33 28.32 28.32 4.5K
12:45 28.32 28.32 28.32 28.32 4.2K
12:46 28.32 28.32 28.32 28.32 10.1K
12:47 28.32 28.32 28.32 28.32 21.8K
12:51 28.33 28.33 28.33 28.33 15.6K
12:52 28.33 28.33 28.33 28.33 0.2K
12:53 28.33 28.33 28.33 28.33 0.6K
12:54 28.34 28.34 28.34 28.34 10.0K
12:55 28.34 28.34 28.34 28.34 3.6K
12:56 28.33 28.33 28.33 28.33 4.1K
12:57 28.33 28.33 28.33 28.33 0.3K
12:58 28.34 28.34 28.33 28.34 14.6K
13:00 28.34 28.34 28.34 28.34 4.6K
13:01 28.34 28.35 28.34 28.35 16.5K
13:02 28.34 28.34 28.34 28.34 4.6K
13:03 28.35 28.35 28.34 28.35 75.9K
13:04 28.35 28.35 28.35 28.35 7.8K
13:05 28.36 28.36 28.36 28.36 13.1K
13:06 28.36 28.36 28.36 28.36 3.9K
13:07 28.35 28.35 28.35 28.35 8.8K
13:08 28.34 28.34 28.34 28.34 19.5K
13:09 28.33 28.34 28.33 28.33 25.0K
13:12 28.32 28.33 28.32 28.33 0.4K
13:13 28.32 28.32 28.32 28.32 1.4K
13:14 28.32 28.32 28.32 28.32 2.0K
13:15 28.32 28.32 28.32 28.32 0.5K
13:16 28.31 28.32 28.31 28.32 26.8K
13:17 28.32 28.32 28.32 28.32 0.4K
13:18 28.32 28.32 28.32 28.32 2.4K
13:19 28.32 28.32 28.32 28.32 17.8K
13:20 28.33 28.33 28.33 28.33 22.6K
13:21 28.34 28.34 28.34 28.34 0.3K
13:22 28.34 28.34 28.34 28.34 4.4K
13:23 28.34 28.34 28.34 28.33 3.1K
13:24 28.33 28.33 28.33 28.33 4.2K
13:25 28.33 28.34 28.33 28.34 25.5K
13:28 28.34 28.34 28.34 28.34 4.2K
13:30 28.34 28.34 28.34 28.34 0.7K
13:31 28.33 28.33 28.33 28.33 7.0K
13:33 28.32 28.32 28.32 28.32 10.9K
13:34 28.32 28.32 28.32 28.32 0.2K
13:35 28.31 28.31 28.31 28.31 34.5K
13:36 28.30 28.30 28.30 28.30 2.4K
13:37 28.31 28.31 28.31 28.31 0.5K
13:38 28.30 28.30 28.30 28.30 5.4K
13:39 28.31 28.32 28.31 28.32 26.8K
13:40 28.32 28.32 28.32 28.32 1.8K
13:41 28.32 28.32 28.32 28.32 25.5K
13:43 28.33 28.33 28.33 28.33 6.0K
13:44 28.33 28.33 28.33 28.33 0.7K
13:45 28.33 28.33 28.33 28.33 14.0K
13:46 28.33 28.33 28.33 28.33 0.3K
13:47 28.33 28.33 28.33 28.33 0.4K
13:48 28.33 28.33 28.33 28.33 3.5K
13:49 28.33 28.33 28.33 28.33 3.2K
13:50 28.33 28.33 28.33 28.33 32.1K
13:52 28.33 28.33 28.33 28.33 8.9K
13:54 28.33 28.33 28.33 28.33 1.8K
13:55 28.33 28.33 28.33 28.33 2.4K
13:56 28.33 28.33 28.33 28.33 3.2K
13:57 28.33 28.33 28.33 28.33 40.9K
13:58 28.33 28.33 28.33 28.33 9.2K
13:59 28.33 28.33 28.33 28.33 17.6K
14:00 28.32 28.32 28.32 28.32 6.2K
14:01 28.32 28.33 28.32 28.33 11.1K
14:02 28.33 28.34 28.33 28.34 16.6K
14:03 28.34 28.35 28.34 28.35 32.0K
14:05 28.34 28.35 28.34 28.35 2.6K
14:06 28.35 28.35 28.35 28.34 0.4K
14:08 28.35 28.35 28.35 28.35 0.2K
14:10 28.35 28.36 28.35 28.36 33.1K
14:12 28.36 28.36 28.36 28.36 16.7K
14:13 28.35 28.35 28.35 28.35 13.5K
14:14 28.36 28.36 28.36 28.36 0.3K
14:17 28.36 28.36 28.36 28.36 1.7K
14:21 28.36 28.36 28.36 28.36 26.0K
14:22 28.37 28.37 28.37 28.37 0.7K
14:23 28.37 28.37 28.37 28.37 0.9K
14:24 28.37 28.37 28.37 28.37 6.8K
14:26 28.36 28.37 28.36 28.37 8.6K
14:30 28.37 28.38 28.37 28.38 14.1K
14:32 28.39 28.39 28.39 28.39 0.3K
14:33 28.38 28.39 28.38 28.39 26.4K
14:34 28.40 28.40 28.39 28.40 10.9K
14:35 28.40 28.40 28.40 28.40 0.3K
14:36 28.39 28.39 28.39 28.39 0.7K
14:37 28.40 28.42 28.39 28.40 128.2K
14:38 28.39 28.40 28.39 28.39 24.6K
14:39 28.40 28.40 28.39 28.39 24.4K
14:40 28.38 28.39 28.38 28.38 29.2K
14:41 28.38 28.38 28.38 28.38 19.2K
14:42 28.38 28.38 28.38 28.38 1.1K
14:43 28.38 28.39 28.38 28.38 33.2K
14:44 28.38 28.38 28.38 28.38 3.2K
14:45 28.38 28.38 28.38 28.38 30.6K
14:46 28.38 28.38 28.38 28.38 5.7K
14:47 28.38 28.39 28.38 28.39 3.5K
14:48 28.39 28.39 28.39 28.39 0.1K
14:49 28.39 28.39 28.39 28.39 0.5K
14:50 28.39 28.39 28.39 28.39 0.5K
14:51 28.39 28.39 28.39 28.39 1.2K
14:52 28.39 28.39 28.39 28.39 0.4K
14:54 28.39 28.39 28.39 28.39 0.6K
14:55 28.38 28.38 28.38 28.38 0.2K
14:56 28.38 28.38 28.38 28.38 30.7K
14:57 28.38 28.38 28.38 28.38 2.3K
14:58 28.38 28.38 28.38 28.38 5.9K
14:59 28.37 28.38 28.37 28.38 1.3K
15:00 28.38 28.38 28.38 28.38 2.2K
15:02 28.37 28.37 28.37 28.37 2.5K
15:03 28.38 28.38 28.38 28.38 0.2K
15:04 28.38 28.38 28.38 28.38 1.0K
15:05 28.38 28.38 28.37 28.38 12.4K
15:06 28.38 28.38 28.38 28.38 5.6K
15:08 28.37 28.38 28.37 28.38 7.9K
15:09 28.38 28.38 28.37 28.37 0.4K
15:10 28.38 28.39 28.38 28.39 16.2K
15:11 28.39 28.39 28.39 28.39 0.5K
15:12 28.39 28.39 28.39 28.39 0.6K
15:13 28.39 28.39 28.39 28.39 7.0K
15:14 28.39 28.39 28.39 28.39 1.9K
15:15 28.39 28.40 28.39 28.40 7.9K
15:16 28.39 28.40 28.39 28.39 5.5K
15:17 28.40 28.40 28.39 28.40 5.1K
15:18 28.40 28.41 28.40 28.41 9.4K
15:19 28.40 28.41 28.40 28.41 0.7K
15:21 28.41 28.42 28.40 28.42 17.6K
15:22 28.42 28.42 28.42 28.42 3.5K
15:23 28.42 28.43 28.42 28.42 32.1K
15:24 28.42 28.42 28.42 28.42 12.1K
15:25 28.42 28.42 28.42 28.42 3.4K
15:26 28.42 28.42 28.42 28.42 2.4K
15:27 28.42 28.42 28.42 28.41 7.8K
15:29 28.42 28.42 28.42 28.42 46.9K
15:30 28.41 28.41 28.41 28.41 0.2K
15:31 28.42 28.42 28.42 28.42 2.2K
15:34 28.41 28.41 28.41 28.41 4.1K
15:35 28.42 28.42 28.41 28.41 4.4K
15:36 28.42 28.42 28.41 28.41 2.0K
15:37 28.42 28.42 28.42 28.42 0.4K
15:38 28.42 28.42 28.42 28.42 4.7K
15:39 28.42 28.42 28.42 28.42 4.3K
15:40 28.42 28.42 28.42 28.42 30.9K
15:42 28.43 28.43 28.43 28.43 0.5K
15:43 28.44 28.44 28.43 28.43 41.8K
15:44 28.44 28.44 28.44 28.44 3.8K
15:45 28.43 28.44 28.43 28.44 2.1K
15:46 28.44 28.44 28.43 28.44 1.5K
15:47 28.44 28.44 28.43 28.43 19.2K
15:48 28.44 28.45 28.44 28.45 12.1K
15:50 28.45 28.46 28.45 28.45 33.8K
15:51 28.46 28.46 28.45 28.45 7.2K
15:52 28.45 28.45 28.45 28.45 16.0K
15:53 28.46 28.46 28.46 28.46 6.6K
15:55 28.46 28.46 28.46 28.46 8.3K
15:56 28.46 28.47 28.46 28.46 5.4K
15:57 28.46 28.46 28.46 28.46 0.7K
15:58 28.46 28.46 28.46 28.46 1.2K
15:59 28.45 28.45 28.45 28.45 25.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available