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 28.23 28.27 28.23 28.23 19.0K
09:31 28.23 28.23 28.23 28.23 5.1K
09:33 28.24 28.24 28.23 28.23 0.7K
09:34 28.23 28.23 28.22 28.22 10.6K
09:36 28.24 28.25 28.24 28.25 3.0K
09:38 28.24 28.24 28.24 28.24 0.6K
09:39 28.23 28.23 28.23 28.23 1.0K
09:40 28.24 28.25 28.23 28.25 8.2K
09:44 28.27 28.27 28.27 28.27 1.3K
09:45 28.28 28.28 28.28 28.28 4.1K
09:46 28.30 28.30 28.30 28.30 1.0K
09:47 28.31 28.31 28.30 28.30 3.6K
09:48 28.30 28.30 28.30 28.30 2.2K
09:49 28.30 28.30 28.30 28.30 4.3K
09:50 28.30 28.30 28.30 28.30 0.5K
09:51 28.29 28.29 28.29 28.29 9.1K
09:52 28.29 28.29 28.29 28.29 4.3K
09:53 28.29 28.29 28.29 28.29 5.6K
09:54 28.29 28.29 28.29 28.29 3.6K
09:56 28.28 28.28 28.27 28.27 1.8K
09:57 28.27 28.27 28.27 28.27 0.7K
09:58 28.27 28.27 28.27 28.27 3.3K
09:59 28.27 28.27 28.27 28.27 0.8K
10:00 28.27 28.27 28.27 28.27 0.1K
10:01 28.27 28.27 28.26 28.27 1.5K
10:02 28.28 28.28 28.27 28.27 2.5K
10:04 28.27 28.27 28.27 28.27 0.2K
10:05 28.27 28.27 28.27 28.27 8.1K
10:06 28.27 28.27 28.27 28.27 3.1K
10:07 28.26 28.26 28.26 28.26 1.5K
10:08 28.26 28.27 28.26 28.27 2.6K
10:09 28.27 28.27 28.27 28.27 0.3K
10:10 28.27 28.27 28.27 28.27 0.5K
10:11 28.27 28.27 28.27 28.27 18.6K
10:12 28.28 28.28 28.28 28.28 0.7K
10:15 28.28 28.28 28.28 28.28 0.7K
10:16 28.28 28.28 28.28 28.28 7.8K
10:17 28.29 28.29 28.29 28.29 0.4K
10:18 28.28 28.28 28.27 28.27 5.1K
10:19 28.28 28.28 28.28 28.28 3.2K
10:20 28.27 28.27 28.27 28.27 5.6K
10:21 28.26 28.26 28.26 28.26 35.6K
10:22 28.26 28.27 28.26 28.27 20.3K
10:24 28.28 28.28 28.28 28.28 0.8K
10:25 28.28 28.28 28.28 28.28 4.4K
10:26 28.28 28.28 28.28 28.28 0.2K
10:27 28.28 28.28 28.27 28.27 4.7K
10:28 28.27 28.27 28.26 28.26 24.8K
10:29 28.25 28.25 28.24 28.25 23.6K
10:30 28.25 28.25 28.24 28.25 17.2K
10:31 28.25 28.26 28.24 28.26 26.2K
10:32 28.26 28.26 28.26 28.26 3.0K
10:34 28.27 28.27 28.27 28.27 13.5K
10:36 28.28 28.28 28.28 28.28 13.3K
10:37 28.29 28.29 28.29 28.29 1.8K
10:38 28.29 28.29 28.29 28.29 2.2K
10:39 28.29 28.29 28.29 28.29 12.3K
10:41 28.29 28.30 28.29 28.30 2.0K
10:42 28.30 28.30 28.30 28.30 0.9K
10:43 28.30 28.30 28.30 28.30 16.9K
10:45 28.31 28.31 28.31 28.31 1.1K
10:46 28.30 28.30 28.29 28.29 21.3K
10:47 28.29 28.29 28.28 28.28 30.2K
10:49 28.29 28.29 28.29 28.29 6.3K
10:50 28.29 28.30 28.29 28.30 13.7K
10:51 28.30 28.30 28.29 28.29 29.1K
10:52 28.29 28.29 28.29 28.29 13.0K
10:53 28.29 28.30 28.29 28.30 12.6K
10:54 28.30 28.30 28.30 28.30 0.3K
10:55 28.31 28.31 28.31 28.31 20.6K
10:56 28.30 28.30 28.30 28.30 1.7K
10:57 28.29 28.30 28.29 28.30 1.0K
10:58 28.29 28.29 28.29 28.29 2.6K
10:59 28.29 28.29 28.29 28.29 2.0K
11:00 28.29 28.29 28.29 28.29 0.2K
11:01 28.29 28.29 28.29 28.29 15.4K
11:02 28.29 28.30 28.29 28.30 31.3K
11:03 28.30 28.30 28.30 28.30 0.9K
11:05 28.30 28.30 28.30 28.29 18.5K
11:07 28.29 28.29 28.29 28.29 0.1K
11:08 28.29 28.29 28.28 28.28 2.0K
11:09 28.28 28.28 28.28 28.28 3.7K
11:10 28.28 28.28 28.28 28.28 30.4K
11:12 28.27 28.27 28.27 28.27 14.0K
11:17 28.27 28.27 28.27 28.27 23.3K
11:19 28.29 28.29 28.28 28.28 20.6K
11:20 28.29 28.29 28.29 28.29 0.7K
11:21 28.29 28.29 28.29 28.29 3.6K
11:22 28.30 28.30 28.29 28.29 6.5K
11:23 28.29 28.29 28.29 28.29 3.8K
11:24 28.29 28.29 28.29 28.29 29.0K
11:25 28.30 28.30 28.30 28.30 3.5K
11:27 28.30 28.30 28.30 28.30 0.2K
11:28 28.30 28.30 28.30 28.30 6.0K
11:29 28.29 28.29 28.29 28.29 7.1K
11:30 28.29 28.29 28.29 28.29 19.7K
11:31 28.30 28.30 28.30 28.29 6.7K
11:34 28.30 28.30 28.30 28.30 0.3K
11:36 28.29 28.29 28.29 28.29 2.6K
11:37 28.29 28.29 28.29 28.29 27.6K
11:38 28.30 28.30 28.30 28.30 4.0K
11:39 28.30 28.30 28.30 28.30 0.3K
11:40 28.30 28.30 28.30 28.30 2.0K
11:41 28.29 28.29 28.29 28.29 13.0K
11:42 28.30 28.30 28.30 28.30 0.4K
11:44 28.30 28.30 28.30 28.30 4.6K
11:46 28.29 28.30 28.29 28.30 2.3K
11:47 28.29 28.29 28.29 28.29 0.8K
11:49 28.29 28.30 28.29 28.29 30.4K
11:50 28.29 28.29 28.29 28.29 6.2K
11:51 28.29 28.29 28.29 28.29 6.0K
11:52 28.29 28.29 28.29 28.29 3.1K
11:58 28.29 28.29 28.29 28.29 0.2K
11:59 28.29 28.29 28.29 28.29 0.5K
12:01 28.29 28.29 28.29 28.29 11.7K
12:02 28.30 28.30 28.29 28.29 5.1K
12:03 28.29 28.29 28.29 28.29 0.2K
12:04 28.28 28.28 28.28 28.28 9.4K
12:05 28.27 28.28 28.27 28.28 12.6K
12:06 28.28 28.28 28.28 28.28 1.8K
12:07 28.28 28.28 28.28 28.28 20.1K
12:08 28.28 28.28 28.28 28.28 8.7K
12:10 28.29 28.29 28.29 28.29 20.7K
12:11 28.30 28.30 28.30 28.30 3.3K
12:12 28.30 28.30 28.30 28.30 1.1K
12:13 28.29 28.29 28.29 28.29 1.5K
12:14 28.30 28.30 28.30 28.30 0.2K
12:15 28.30 28.30 28.30 28.30 0.2K
12:16 28.29 28.29 28.29 28.29 9.5K
12:17 28.29 28.29 28.29 28.29 0.3K
12:20 28.29 28.29 28.29 28.29 7.2K
12:22 28.29 28.29 28.29 28.29 3.6K
12:23 28.29 28.29 28.29 28.29 23.8K
12:25 28.29 28.30 28.29 28.30 6.0K
12:26 28.29 28.29 28.28 28.28 10.2K
12:27 28.29 28.29 28.29 28.29 6.9K
12:28 28.29 28.29 28.29 28.29 15.3K
12:29 28.29 28.29 28.29 28.29 12.8K
12:30 28.29 28.29 28.29 28.29 2.6K
12:35 28.29 28.29 28.29 28.29 1.5K
12:36 28.28 28.28 28.28 28.28 4.3K
12:37 28.27 28.27 28.27 28.27 6.7K
12:38 28.27 28.28 28.27 28.28 6.2K
12:40 28.28 28.28 28.28 28.28 28.7K
12:41 28.29 28.29 28.29 28.29 1.1K
12:42 28.28 28.28 28.28 28.28 16.6K
12:43 28.28 28.28 28.28 28.28 1.5K
12:44 28.28 28.28 28.28 28.28 20.5K
12:45 28.28 28.28 28.28 28.28 0.6K
12:46 28.29 28.29 28.28 28.28 10.7K
12:47 28.27 28.27 28.27 28.27 0.6K
12:49 28.28 28.28 28.28 28.28 1.7K
12:50 28.27 28.28 28.27 28.28 13.0K
12:51 28.29 28.29 28.28 28.28 0.9K
12:52 28.28 28.28 28.28 28.28 3.3K
12:53 28.28 28.28 28.28 28.28 31.2K
12:54 28.28 28.28 28.28 28.28 14.2K
12:55 28.28 28.28 28.28 28.28 0.3K
12:56 28.28 28.28 28.28 28.28 6.4K
12:57 28.28 28.28 28.28 28.28 9.9K
13:00 28.29 28.30 28.29 28.30 19.7K
13:03 28.30 28.30 28.30 28.30 0.5K
13:04 28.30 28.31 28.30 28.30 38.3K
13:05 28.30 28.30 28.29 28.29 3.8K
13:07 28.30 28.30 28.30 28.30 0.1K
13:08 28.29 28.29 28.29 28.29 3.5K
13:11 28.29 28.30 28.29 28.30 12.2K
13:14 28.30 28.30 28.30 28.30 0.2K
13:15 28.29 28.29 28.29 28.29 0.5K
13:17 28.30 28.30 28.30 28.30 0.6K
13:18 28.30 28.30 28.29 28.30 0.8K
13:20 28.29 28.30 28.29 28.30 0.7K
13:21 28.29 28.30 28.29 28.30 1.5K
13:22 28.29 28.29 28.29 28.29 7.2K
13:23 28.29 28.29 28.29 28.29 27.5K
13:24 28.29 28.29 28.29 28.29 17.6K
13:25 28.29 28.29 28.29 28.29 7.6K
13:27 28.30 28.30 28.30 28.30 0.1K
13:28 28.30 28.30 28.30 28.30 0.4K
13:30 28.30 28.30 28.30 28.29 12.4K
13:31 28.30 28.32 28.30 28.31 28.8K
13:32 28.31 28.31 28.31 28.31 4.4K
13:33 28.30 28.30 28.30 28.30 8.7K
13:34 28.30 28.30 28.30 28.30 4.2K
13:35 28.30 28.30 28.29 28.29 43.5K
13:36 28.29 28.30 28.29 28.29 9.9K
13:38 28.29 28.29 28.29 28.29 195.8K
13:39 28.28 28.28 28.28 28.28 3.2K
13:40 28.27 28.27 28.27 28.27 1.1K
13:41 28.28 28.28 28.28 28.28 0.4K
13:42 28.28 28.28 28.28 28.28 6.8K
13:43 28.28 28.28 28.27 28.27 6.7K
13:44 28.28 28.28 28.28 28.28 6.5K
13:45 28.28 28.28 28.28 28.28 15.4K
13:46 28.27 28.28 28.27 28.28 0.9K
13:47 28.27 28.28 28.27 28.28 4.4K
13:49 28.28 28.28 28.28 28.28 6.9K
13:51 28.27 28.27 28.27 28.27 16.8K
13:52 28.28 28.28 28.28 28.28 2.4K
13:53 28.27 28.27 28.27 28.27 1.8K
13:54 28.28 28.28 28.28 28.28 1.4K
13:56 28.28 28.28 28.28 28.27 1.7K
13:57 28.28 28.28 28.28 28.28 0.1K
13:58 28.28 28.28 28.28 28.28 0.2K
13:59 28.28 28.28 28.28 28.28 0.2K
14:00 28.28 28.28 28.27 28.27 8.9K
14:02 28.27 28.27 28.26 28.26 4.7K
14:04 28.27 28.27 28.27 28.27 0.4K
14:05 28.27 28.27 28.27 28.27 0.6K
14:07 28.27 28.27 28.27 28.27 0.3K
14:09 28.27 28.27 28.27 28.27 27.5K
14:10 28.28 28.28 28.28 28.28 1.2K
14:12 28.27 28.27 28.27 28.27 5.0K
14:13 28.27 28.27 28.27 28.27 0.5K
14:14 28.26 28.26 28.26 28.26 5.7K
14:15 28.27 28.27 28.27 28.26 2.4K
14:16 28.26 28.26 28.26 28.26 25.1K
14:17 28.26 28.27 28.26 28.26 0.6K
14:18 28.26 28.26 28.26 28.25 10.4K
14:19 28.25 28.25 28.25 28.25 0.6K
14:21 28.25 28.26 28.25 28.26 4.3K
14:22 28.26 28.27 28.26 28.27 17.6K
14:23 28.27 28.27 28.27 28.27 0.1K
14:24 28.27 28.27 28.27 28.27 0.3K
14:26 28.26 28.26 28.26 28.26 0.4K
14:28 28.26 28.26 28.26 28.26 11.1K
14:29 28.26 28.26 28.26 28.26 3.4K
14:30 28.26 28.26 28.26 28.25 0.5K
14:31 28.26 28.26 28.26 28.26 3.1K
14:32 28.26 28.26 28.26 28.26 20.3K
14:33 28.27 28.27 28.26 28.26 12.1K
14:34 28.26 28.26 28.26 28.26 6.2K
14:35 28.26 28.26 28.26 28.26 0.7K
14:36 28.26 28.26 28.26 28.26 10.2K
14:37 28.26 28.27 28.26 28.27 1.0K
14:38 28.26 28.26 28.26 28.26 11.6K
14:39 28.26 28.26 28.26 28.26 5.8K
14:40 28.26 28.26 28.26 28.26 0.3K
14:41 28.25 28.25 28.25 28.25 0.2K
14:43 28.26 28.26 28.26 28.26 0.3K
14:44 28.26 28.26 28.26 28.26 28.4K
14:45 28.27 28.27 28.27 28.27 0.4K
14:46 28.27 28.27 28.27 28.27 1.1K
14:48 28.27 28.27 28.26 28.26 1.6K
14:49 28.27 28.27 28.27 28.27 3.5K
14:50 28.27 28.27 28.27 28.27 10.9K
14:51 28.27 28.27 28.27 28.27 0.3K
14:52 28.27 28.28 28.27 28.28 24.0K
14:55 28.27 28.27 28.27 28.27 0.3K
14:56 28.28 28.28 28.28 28.28 0.2K
14:57 28.28 28.28 28.27 28.27 60.4K
14:58 28.28 28.28 28.28 28.28 2.3K
14:59 28.27 28.28 28.27 28.28 22.7K
15:00 28.27 28.27 28.27 28.27 14.2K
15:01 28.26 28.27 28.26 28.27 7.0K
15:02 28.27 28.27 28.26 28.27 1.3K
15:03 28.27 28.27 28.27 28.27 6.3K
15:04 28.27 28.27 28.27 28.27 3.3K
15:05 28.27 28.27 28.26 28.26 8.8K
15:06 28.26 28.26 28.26 28.26 4.4K
15:07 28.26 28.26 28.25 28.26 20.5K
15:08 28.26 28.26 28.26 28.26 0.3K
15:09 28.26 28.26 28.26 28.26 0.1K
15:10 28.25 28.26 28.25 28.26 0.5K
15:11 28.26 28.26 28.25 28.25 9.2K
15:12 28.26 28.26 28.26 28.25 0.3K
15:14 28.25 28.25 28.25 28.25 0.3K
15:15 28.26 28.26 28.25 28.26 8.5K
15:16 28.26 28.27 28.26 28.27 47.1K
15:17 28.26 28.26 28.25 28.25 29.2K
15:18 28.26 28.27 28.26 28.27 26.0K
15:20 28.27 28.27 28.27 28.27 0.3K
15:21 28.26 28.26 28.26 28.26 5.0K
15:24 28.27 28.27 28.27 28.27 0.7K
15:26 28.27 28.27 28.27 28.27 0.2K
15:27 28.27 28.27 28.27 28.27 1.1K
15:28 28.27 28.27 28.27 28.26 6.1K
15:30 28.26 28.26 28.26 28.26 1.8K
15:31 28.27 28.27 28.26 28.26 3.5K
15:32 28.27 28.27 28.27 28.27 0.5K
15:33 28.27 28.27 28.27 28.27 1.0K
15:34 28.27 28.27 28.26 28.26 2.8K
15:35 28.27 28.27 28.27 28.27 1.6K
15:36 28.27 28.28 28.27 28.28 4.6K
15:37 28.28 28.28 28.28 28.28 0.8K
15:38 28.27 28.27 28.27 28.27 3.3K
15:39 28.27 28.28 28.27 28.28 2.4K
15:40 28.28 28.28 28.28 28.28 0.4K
15:41 28.28 28.28 28.27 28.27 9.3K
15:42 28.28 28.28 28.28 28.28 1.4K
15:43 28.28 28.28 28.28 28.28 1.2K
15:44 28.28 28.28 28.28 28.28 0.1K
15:45 28.28 28.28 28.28 28.28 0.9K
15:46 28.28 28.28 28.27 28.28 5.3K
15:47 28.28 28.28 28.28 28.28 0.9K
15:48 28.27 28.27 28.27 28.27 3.3K
15:49 28.28 28.28 28.27 28.28 1.6K
15:50 28.28 28.28 28.27 28.27 22.4K
15:51 28.27 28.27 28.26 28.27 16.9K
15:52 28.28 28.28 28.28 28.28 5.7K
15:53 28.27 28.27 28.27 28.27 1.2K
15:54 28.28 28.28 28.28 28.28 3.8K
15:55 28.28 28.29 28.28 28.28 8.7K
15:56 28.29 28.29 28.29 28.29 9.3K
15:57 28.28 28.28 28.28 28.28 7.5K
15:58 28.28 28.28 28.28 28.28 0.9K
15:59 28.27 28.27 28.27 28.27 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available