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 28.40 28.40 28.39 28.39 37.0K
09:31 28.36 28.38 28.36 28.38 3.7K
09:32 28.36 28.36 28.36 28.36 2.0K
09:33 28.36 28.36 28.35 28.36 1.1K
09:34 28.35 28.36 28.35 28.35 6.9K
09:36 28.35 28.36 28.35 28.36 0.9K
09:37 28.36 28.37 28.36 28.37 2.7K
09:39 28.37 28.37 28.36 28.36 3.2K
09:40 28.37 28.37 28.37 28.37 9.7K
09:41 28.37 28.37 28.37 28.37 2.0K
09:42 28.37 28.37 28.37 28.37 2.8K
09:43 28.37 28.37 28.36 28.36 1.7K
09:44 28.36 28.36 28.36 28.36 1.6K
09:45 28.36 28.37 28.36 28.37 4.2K
09:46 28.37 28.37 28.37 28.37 3.7K
09:47 28.37 28.38 28.37 28.38 5.4K
09:48 28.38 28.38 28.37 28.37 1.4K
09:49 28.36 28.36 28.36 28.36 1.5K
09:50 28.37 28.37 28.37 28.37 3.2K
09:51 28.37 28.37 28.37 28.37 1.2K
09:52 28.38 28.38 28.38 28.38 1.4K
09:53 28.37 28.37 28.37 28.37 2.9K
09:54 28.37 28.37 28.37 28.37 1.2K
09:55 28.37 28.37 28.37 28.36 0.6K
09:56 28.36 28.36 28.33 28.33 6.4K
09:57 28.34 28.34 28.34 28.34 8.8K
09:58 28.34 28.34 28.34 28.34 1.0K
09:59 28.33 28.33 28.33 28.33 3.9K
10:00 28.32 28.33 28.32 28.33 3.6K
10:01 28.32 28.34 28.32 28.34 4.8K
10:02 28.33 28.33 28.32 28.32 3.8K
10:03 28.32 28.32 28.32 28.32 0.5K
10:04 28.32 28.32 28.31 28.31 8.5K
10:05 28.30 28.30 28.29 28.29 5.9K
10:06 28.29 28.29 28.29 28.29 1.8K
10:07 28.29 28.29 28.28 28.28 11.6K
10:08 28.28 28.28 28.28 28.28 27.9K
10:09 28.28 28.28 28.28 28.28 21.9K
10:10 28.28 28.28 28.28 28.28 0.1K
10:11 28.28 28.29 28.28 28.28 19.3K
10:12 28.28 28.28 28.27 28.27 4.2K
10:13 28.27 28.27 28.27 28.27 0.3K
10:14 28.27 28.27 28.27 28.27 0.7K
10:15 28.27 28.28 28.27 28.28 13.9K
10:16 28.27 28.27 28.27 28.27 5.3K
10:17 28.25 28.26 28.25 28.25 19.1K
10:18 28.24 28.25 28.24 28.25 3.2K
10:19 28.24 28.24 28.24 28.24 21.7K
10:20 28.24 28.25 28.24 28.25 29.5K
10:21 28.25 28.25 28.25 28.25 21.5K
10:22 28.24 28.24 28.24 28.24 23.7K
10:23 28.25 28.25 28.25 28.25 19.2K
10:24 28.25 28.25 28.25 28.25 1.1K
10:25 28.25 28.25 28.24 28.24 4.9K
10:26 28.24 28.26 28.24 28.26 35.8K
10:27 28.25 28.26 28.25 28.26 6.4K
10:28 28.25 28.26 28.25 28.26 20.2K
10:29 28.26 28.27 28.26 28.27 12.8K
10:30 28.26 28.27 28.26 28.27 1.2K
10:31 28.27 28.27 28.26 28.27 4.4K
10:32 28.26 28.27 28.26 28.27 0.9K
10:34 28.27 28.27 28.27 28.27 1.4K
10:36 28.27 28.27 28.27 28.27 0.2K
10:38 28.27 28.28 28.27 28.28 9.2K
10:39 28.28 28.29 28.28 28.29 31.1K
10:40 28.29 28.29 28.28 28.29 1.0K
10:41 28.29 28.29 28.29 28.29 0.2K
10:42 28.29 28.29 28.29 28.29 8.5K
10:43 28.29 28.30 28.29 28.29 18.1K
10:44 28.29 28.29 28.29 28.29 5.4K
10:46 28.28 28.28 28.28 28.28 20.2K
10:47 28.28 28.28 28.28 28.28 23.9K
10:48 28.28 28.28 28.28 28.28 7.0K
10:49 28.29 28.29 28.29 28.29 18.7K
10:51 28.29 28.29 28.29 28.29 0.1K
10:52 28.29 28.29 28.29 28.29 0.4K
10:53 28.29 28.30 28.29 28.29 19.2K
10:54 28.29 28.29 28.29 28.29 5.4K
10:55 28.29 28.29 28.28 28.28 1.1K
10:56 28.29 28.29 28.29 28.29 0.6K
10:57 28.29 28.29 28.29 28.29 29.5K
10:58 28.29 28.29 28.29 28.29 0.6K
10:59 28.29 28.29 28.29 28.29 0.8K
11:00 28.29 28.30 28.29 28.30 10.3K
11:02 28.29 28.29 28.29 28.29 20.1K
11:03 28.30 28.30 28.30 28.30 5.8K
11:04 28.29 28.29 28.29 28.29 7.5K
11:06 28.28 28.28 28.28 28.28 27.5K
11:07 28.28 28.29 28.28 28.28 31.5K
11:08 28.28 28.28 28.28 28.28 9.0K
11:09 28.28 28.29 28.28 28.29 54.9K
11:10 28.29 28.29 28.29 28.29 11.1K
11:11 28.29 28.29 28.29 28.29 13.8K
11:12 28.29 28.29 28.29 28.29 3.2K
11:13 28.29 28.30 28.29 28.30 33.7K
11:14 28.30 28.30 28.30 28.30 3.8K
11:15 28.29 28.29 28.29 28.29 15.9K
11:16 28.28 28.29 28.28 28.29 35.3K
11:18 28.30 28.31 28.30 28.31 18.9K
11:20 28.30 28.30 28.30 28.30 11.6K
11:22 28.30 28.30 28.29 28.29 15.3K
11:24 28.28 28.28 28.27 28.27 4.9K
11:25 28.27 28.28 28.27 28.28 29.6K
11:26 28.27 28.27 28.27 28.27 10.7K
11:27 28.27 28.27 28.27 28.27 3.5K
11:28 28.26 28.27 28.26 28.27 8.3K
11:29 28.27 28.27 28.27 28.27 8.6K
11:30 28.27 28.28 28.27 28.27 10.4K
11:31 28.28 28.28 28.28 28.28 50.1K
11:32 28.28 28.29 28.28 28.29 30.8K
11:33 28.29 28.29 28.29 28.29 12.2K
11:34 28.30 28.31 28.30 28.31 43.0K
11:35 28.31 28.31 28.31 28.31 1.0K
11:36 28.30 28.31 28.30 28.31 4.1K
11:37 28.31 28.31 28.30 28.30 1.9K
11:38 28.31 28.31 28.31 28.31 0.1K
11:39 28.30 28.30 28.30 28.30 11.2K
11:40 28.30 28.30 28.29 28.29 42.5K
11:41 28.29 28.29 28.29 28.29 32.1K
11:42 28.29 28.29 28.29 28.29 16.7K
11:44 28.28 28.28 28.28 28.28 2.5K
11:45 28.28 28.28 28.28 28.28 26.1K
11:46 28.29 28.29 28.29 28.29 13.8K
11:47 28.30 28.30 28.29 28.29 8.2K
11:48 28.30 28.30 28.29 28.30 7.1K
11:49 28.30 28.30 28.30 28.30 9.2K
11:50 28.30 28.30 28.30 28.30 1.0K
11:51 28.30 28.31 28.30 28.31 25.1K
11:53 28.32 28.32 28.32 28.32 0.5K
11:54 28.32 28.32 28.32 28.32 0.1K
11:55 28.31 28.31 28.31 28.31 7.3K
11:56 28.31 28.31 28.31 28.30 27.7K
11:57 28.30 28.30 28.30 28.30 13.2K
11:58 28.30 28.30 28.30 28.30 5.6K
11:59 28.29 28.29 28.29 28.29 6.6K
12:00 28.29 28.30 28.29 28.30 6.5K
12:01 28.30 28.30 28.29 28.29 3.6K
12:02 28.30 28.30 28.30 28.30 0.2K
12:04 28.29 28.29 28.29 28.29 0.2K
12:05 28.30 28.30 28.30 28.29 4.1K
12:06 28.29 28.29 28.29 28.29 38.1K
12:07 28.30 28.30 28.29 28.29 11.2K
12:09 28.30 28.30 28.30 28.30 0.6K
12:10 28.30 28.30 28.30 28.30 15.5K
12:11 28.31 28.31 28.31 28.31 0.7K
12:13 28.31 28.31 28.31 28.31 38.5K
12:14 28.32 28.32 28.32 28.32 9.4K
12:15 28.32 28.32 28.31 28.31 10.8K
12:16 28.30 28.30 28.30 28.30 2.9K
12:17 28.31 28.31 28.30 28.30 1.7K
12:19 28.31 28.31 28.31 28.31 1.5K
12:23 28.31 28.31 28.31 28.31 630.2K
12:24 28.31 28.31 28.31 28.31 1.5K
12:25 28.31 28.32 28.31 28.31 17.3K
12:28 28.31 28.31 28.31 28.31 8.5K
12:29 28.31 28.31 28.31 28.31 4.6K
12:30 28.31 28.31 28.31 28.31 3.1K
12:31 28.31 28.31 28.31 28.31 1.0K
12:33 28.31 28.31 28.31 28.31 6.7K
12:34 28.31 28.31 28.31 28.31 11.7K
12:35 28.30 28.31 28.30 28.31 17.8K
12:36 28.31 28.31 28.31 28.31 16.7K
12:37 28.32 28.32 28.31 28.31 16.1K
12:39 28.32 28.32 28.32 28.32 0.4K
12:40 28.32 28.32 28.32 28.32 0.6K
12:41 28.32 28.32 28.32 28.32 12.2K
12:42 28.33 28.33 28.33 28.33 1.6K
12:43 28.32 28.32 28.32 28.32 1.4K
12:44 28.32 28.33 28.32 28.32 23.3K
12:45 28.32 28.33 28.32 28.33 4.2K
12:46 28.32 28.32 28.32 28.32 1.9K
12:47 28.32 28.32 28.32 28.32 9.7K
12:48 28.32 28.32 28.32 28.32 26.5K
12:49 28.33 28.33 28.33 28.33 0.3K
12:50 28.32 28.32 28.32 28.32 0.8K
12:52 28.32 28.32 28.32 28.32 14.6K
12:53 28.31 28.32 28.31 28.32 5.3K
12:54 28.32 28.32 28.32 28.32 0.4K
12:55 28.31 28.31 28.31 28.31 4.0K
12:56 28.31 28.31 28.31 28.31 15.8K
12:58 28.32 28.32 28.32 28.32 4.7K
12:59 28.31 28.31 28.31 28.31 4.3K
13:00 28.32 28.32 28.31 28.32 7.5K
13:01 28.31 28.31 28.30 28.31 35.7K
13:02 28.31 28.31 28.31 28.31 10.1K
13:03 28.31 28.32 28.31 28.32 27.5K
13:05 28.31 28.31 28.31 28.31 0.4K
13:06 28.31 28.31 28.31 28.31 1.7K
13:07 28.31 28.32 28.31 28.32 19.0K
13:09 28.32 28.32 28.32 28.32 8.2K
13:10 28.31 28.31 28.31 28.31 6.4K
13:11 28.31 28.32 28.31 28.32 0.8K
13:13 28.32 28.32 28.32 28.32 0.3K
13:14 28.32 28.32 28.32 28.32 10.3K
13:15 28.32 28.33 28.32 28.33 11.3K
13:16 28.32 28.32 28.32 28.32 14.9K
13:17 28.32 28.32 28.32 28.32 7.8K
13:18 28.32 28.32 28.32 28.32 1.2K
13:19 28.32 28.32 28.32 28.32 2.3K
13:20 28.32 28.32 28.31 28.31 7.0K
13:21 28.32 28.32 28.32 28.31 1.0K
13:26 28.32 28.32 28.32 28.32 20.4K
13:30 28.33 28.33 28.33 28.33 5.2K
13:31 28.33 28.33 28.33 28.33 5.7K
13:32 28.33 28.33 28.33 28.33 1.7K
13:35 28.33 28.33 28.33 28.33 0.3K
13:36 28.33 28.33 28.32 28.32 9.7K
13:38 28.33 28.33 28.33 28.33 0.2K
13:39 28.33 28.33 28.32 28.32 6.8K
13:40 28.32 28.32 28.32 28.32 21.3K
13:41 28.32 28.33 28.32 28.33 1.6K
13:43 28.32 28.32 28.32 28.32 13.0K
13:44 28.32 28.32 28.32 28.32 6.6K
13:45 28.32 28.32 28.32 28.32 3.8K
13:47 28.33 28.33 28.33 28.33 6.9K
13:48 28.33 28.33 28.33 28.33 10.5K
13:49 28.33 28.34 28.33 28.34 6.2K
13:51 28.34 28.34 28.34 28.34 0.2K
13:53 28.34 28.34 28.33 28.33 12.8K
13:54 28.33 28.33 28.33 28.33 2.0K
13:55 28.34 28.34 28.34 28.34 1.6K
13:56 28.34 28.34 28.34 28.34 0.4K
13:57 28.34 28.34 28.34 28.34 1.0K
13:58 28.33 28.34 28.33 28.34 7.3K
14:00 28.34 28.34 28.33 28.34 4.2K
14:01 28.33 28.33 28.33 28.33 19.2K
14:03 28.33 28.34 28.33 28.34 66.6K
14:04 28.33 28.33 28.32 28.32 26.4K
14:05 28.32 28.32 28.32 28.32 26.6K
14:06 28.31 28.32 28.31 28.32 22.1K
14:07 28.31 28.31 28.31 28.31 13.9K
14:08 28.32 28.32 28.31 28.32 3.8K
14:09 28.32 28.32 28.32 28.32 0.8K
14:11 28.32 28.32 28.31 28.32 22.8K
14:12 28.33 28.33 28.33 28.33 4.2K
14:13 28.33 28.33 28.32 28.32 1.3K
14:15 28.33 28.33 28.32 28.32 15.9K
14:19 28.31 28.31 28.31 28.31 15.2K
14:20 28.31 28.31 28.31 28.31 4.7K
14:21 28.31 28.31 28.31 28.31 14.2K
14:22 28.32 28.32 28.32 28.32 0.4K
14:23 28.32 28.32 28.32 28.32 4.0K
14:24 28.32 28.32 28.32 28.32 16.6K
14:25 28.32 28.33 28.32 28.33 5.3K
14:26 28.33 28.33 28.32 28.32 13.4K
14:29 28.33 28.33 28.33 28.33 0.2K
14:30 28.33 28.33 28.32 28.32 0.7K
14:31 28.33 28.33 28.33 28.33 20.5K
14:32 28.33 28.33 28.32 28.32 0.5K
14:33 28.33 28.33 28.33 28.33 0.2K
14:34 28.32 28.32 28.32 28.32 6.1K
14:35 28.33 28.33 28.33 28.33 6.6K
14:36 28.32 28.33 28.32 28.33 8.9K
14:37 28.32 28.32 28.32 28.32 0.3K
14:38 28.33 28.33 28.33 28.33 5.4K
14:39 28.32 28.33 28.32 28.33 1.6K
14:40 28.33 28.33 28.33 28.33 11.5K
14:41 28.33 28.33 28.33 28.33 0.6K
14:43 28.33 28.33 28.33 28.33 0.2K
14:44 28.33 28.33 28.33 28.33 2.3K
14:46 28.33 28.33 28.33 28.33 19.4K
14:47 28.33 28.33 28.33 28.33 1.6K
14:48 28.33 28.33 28.33 28.33 0.4K
14:51 28.33 28.33 28.33 28.33 14.4K
14:52 28.33 28.33 28.33 28.33 11.3K
14:53 28.34 28.34 28.34 28.34 6.1K
14:56 28.33 28.34 28.33 28.34 10.9K
14:57 28.34 28.34 28.32 28.32 98.2K
14:58 28.32 28.33 28.32 28.33 1.4K
14:59 28.33 28.33 28.33 28.33 2.4K
15:01 28.33 28.33 28.33 28.33 2.7K
15:03 28.32 28.32 28.31 28.31 12.7K
15:04 28.30 28.30 28.30 28.30 4.0K
15:05 28.30 28.31 28.30 28.31 9.0K
15:06 28.30 28.30 28.29 28.29 23.7K
15:07 28.29 28.29 28.29 28.29 11.0K
15:08 28.30 28.30 28.30 28.30 0.4K
15:09 28.30 28.30 28.30 28.30 1.4K
15:10 28.30 28.30 28.30 28.30 11.8K
15:13 28.30 28.30 28.30 28.30 8.6K
15:14 28.30 28.30 28.30 28.30 1.0K
15:15 28.29 28.29 28.29 28.29 0.2K
15:16 28.30 28.30 28.30 28.30 20.8K
15:17 28.30 28.31 28.30 28.31 7.0K
15:18 28.30 28.30 28.30 28.30 19.8K
15:20 28.29 28.29 28.29 28.29 7.8K
15:22 28.29 28.29 28.29 28.29 0.4K
15:23 28.29 28.30 28.29 28.30 19.2K
15:24 28.29 28.30 28.29 28.30 0.2K
15:25 28.30 28.30 28.30 28.30 0.3K
15:26 28.29 28.29 28.28 28.29 17.1K
15:28 28.29 28.29 28.29 28.29 7.2K
15:30 28.29 28.29 28.29 28.29 6.1K
15:31 28.28 28.28 28.28 28.28 9.3K
15:32 28.29 28.29 28.29 28.28 0.3K
15:36 28.29 28.29 28.29 28.29 2.2K
15:38 28.29 28.29 28.29 28.29 0.4K
15:39 28.29 28.29 28.28 28.28 13.7K
15:40 28.29 28.29 28.29 28.29 1.0K
15:42 28.29 28.29 28.29 28.29 0.4K
15:44 28.29 28.29 28.29 28.29 0.6K
15:45 28.29 28.29 28.28 28.28 2.0K
15:46 28.29 28.29 28.29 28.29 0.7K
15:49 28.29 28.29 28.29 28.29 42.2K
15:50 28.28 28.28 28.28 28.28 24.7K
15:52 28.27 28.28 28.27 28.28 8.5K
15:53 28.28 28.28 28.28 28.28 0.1K
15:54 28.28 28.28 28.28 28.28 0.2K
15:55 28.28 28.28 28.26 28.26 138.5K
15:56 28.27 28.27 28.26 28.27 2.2K
15:57 28.27 28.28 28.27 28.28 9.0K
15:58 28.28 28.28 28.27 28.27 25.8K
15:59 28.27 28.27 28.26 28.27 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available