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 28.73 28.74 28.73 28.73 24.2K
09:31 28.73 28.73 28.73 28.73 2.5K
09:32 28.75 28.75 28.74 28.74 1.1K
09:33 28.76 28.77 28.76 28.77 1.2K
09:35 28.75 28.75 28.74 28.74 1.0K
09:36 28.77 28.77 28.75 28.75 2.3K
09:37 28.76 28.76 28.76 28.76 0.5K
09:38 28.76 28.76 28.75 28.75 0.9K
09:39 28.74 28.74 28.74 28.74 0.4K
09:40 28.76 28.76 28.76 28.76 4.4K
09:41 28.76 28.76 28.76 28.76 0.5K
09:42 28.76 28.76 28.76 28.76 1.8K
09:43 28.77 28.77 28.76 28.77 3.8K
09:44 28.78 28.78 28.77 28.77 2.0K
09:45 28.77 28.77 28.77 28.77 9.0K
09:46 28.77 28.77 28.76 28.76 9.3K
09:47 28.75 28.75 28.74 28.74 1.3K
09:48 28.73 28.73 28.73 28.73 0.5K
09:49 28.72 28.72 28.72 28.72 2.2K
09:50 28.72 28.72 28.72 28.72 3.8K
09:51 28.73 28.73 28.72 28.72 1.7K
09:52 28.72 28.73 28.72 28.73 2.5K
09:53 28.74 28.74 28.74 28.74 11.1K
09:54 28.73 28.73 28.72 28.72 17.0K
09:55 28.72 28.72 28.72 28.72 23.9K
09:56 28.71 28.71 28.71 28.71 8.0K
09:57 28.71 28.71 28.71 28.71 1.0K
09:58 28.70 28.71 28.70 28.71 47.7K
09:59 28.70 28.70 28.70 28.70 9.9K
10:00 28.71 28.71 28.70 28.70 2.5K
10:01 28.70 28.70 28.69 28.69 0.3K
10:02 28.69 28.69 28.69 28.68 1.8K
10:03 28.68 28.69 28.68 28.68 26.7K
10:05 28.68 28.68 28.68 28.68 22.8K
10:06 28.69 28.69 28.68 28.68 3.1K
10:07 28.68 28.68 28.68 28.68 2.7K
10:08 28.68 28.68 28.68 28.68 4.3K
10:09 28.68 28.68 28.68 28.68 12.7K
10:10 28.68 28.68 28.68 28.68 11.8K
10:11 28.67 28.67 28.67 28.67 6.8K
10:12 28.65 28.66 28.65 28.66 1.6K
10:13 28.66 28.66 28.65 28.65 17.4K
10:14 28.66 28.66 28.66 28.66 3.2K
10:15 28.66 28.66 28.66 28.66 10.5K
10:16 28.65 28.66 28.64 28.66 33.4K
10:17 28.67 28.67 28.66 28.66 8.3K
10:18 28.67 28.67 28.66 28.67 9.4K
10:19 28.68 28.68 28.68 28.68 0.4K
10:20 28.68 28.68 28.67 28.67 26.6K
10:21 28.67 28.67 28.67 28.67 2.6K
10:22 28.67 28.67 28.65 28.65 16.4K
10:23 28.66 28.66 28.66 28.66 0.8K
10:25 28.66 28.66 28.66 28.66 0.2K
10:27 28.66 28.67 28.66 28.66 32.0K
10:28 28.67 28.67 28.66 28.66 1.8K
10:29 28.67 28.67 28.66 28.66 3.7K
10:31 28.66 28.66 28.66 28.66 1.5K
10:32 28.65 28.66 28.65 28.66 29.7K
10:33 28.66 28.67 28.66 28.67 12.5K
10:34 28.66 28.66 28.66 28.66 8.9K
10:35 28.66 28.66 28.66 28.66 1.1K
10:36 28.65 28.65 28.65 28.65 13.8K
10:37 28.65 28.65 28.65 28.65 2.2K
10:38 28.65 28.65 28.65 28.65 12.7K
10:39 28.66 28.66 28.66 28.65 19.0K
10:40 28.65 28.65 28.64 28.65 39.7K
10:41 28.65 28.66 28.65 28.65 39.4K
10:42 28.65 28.65 28.65 28.65 1.8K
10:43 28.64 28.65 28.64 28.65 0.3K
10:44 28.65 28.65 28.65 28.65 12.8K
10:45 28.66 28.66 28.66 28.66 8.4K
10:46 28.64 28.65 28.63 28.64 23.0K
10:47 28.64 28.64 28.64 28.64 5.1K
10:48 28.63 28.64 28.63 28.64 3.0K
10:49 28.64 28.64 28.64 28.64 0.4K
10:50 28.64 28.65 28.64 28.65 15.7K
10:51 28.64 28.64 28.64 28.64 33.2K
10:52 28.64 28.64 28.63 28.64 1.5K
10:53 28.64 28.64 28.64 28.64 6.7K
10:54 28.65 28.65 28.65 28.65 0.5K
10:55 28.65 28.65 28.64 28.64 12.4K
10:57 28.65 28.66 28.65 28.66 19.2K
10:58 28.65 28.65 28.65 28.65 9.4K
10:59 28.65 28.65 28.65 28.65 23.6K
11:00 28.66 28.66 28.64 28.64 53.0K
11:01 28.64 28.64 28.64 28.64 24.1K
11:02 28.64 28.64 28.64 28.63 6.3K
11:03 28.63 28.63 28.63 28.63 15.0K
11:06 28.63 28.63 28.63 28.63 0.1K
11:07 28.63 28.63 28.63 28.63 18.2K
11:08 28.64 28.65 28.64 28.65 15.9K
11:09 28.65 28.65 28.65 28.65 13.5K
11:10 28.65 28.65 28.64 28.65 38.9K
11:11 28.64 28.64 28.63 28.64 25.2K
11:14 28.64 28.65 28.64 28.65 17.3K
11:15 28.65 28.65 28.65 28.65 2.5K
11:16 28.66 28.66 28.65 28.65 25.0K
11:20 28.66 28.66 28.66 28.66 0.9K
11:21 28.67 28.67 28.66 28.66 18.6K
11:22 28.66 28.66 28.66 28.66 2.1K
11:27 28.66 28.66 28.66 28.66 4.6K
11:28 28.65 28.65 28.65 28.65 0.4K
11:30 28.66 28.66 28.65 28.65 10.6K
11:32 28.64 28.64 28.64 28.64 1.0K
11:33 28.64 28.64 28.64 28.64 0.7K
11:35 28.64 28.64 28.64 28.64 20.1K
11:36 28.64 28.64 28.63 28.63 2.3K
11:38 28.64 28.64 28.63 28.64 6.2K
11:40 28.64 28.64 28.64 28.64 5.8K
11:41 28.64 28.64 28.63 28.63 5.8K
11:42 28.63 28.63 28.62 28.62 8.7K
11:43 28.63 28.64 28.63 28.63 25.0K
11:44 28.64 28.64 28.64 28.64 0.5K
11:45 28.63 28.64 28.63 28.63 12.9K
11:46 28.64 28.64 28.64 28.64 0.2K
11:47 28.64 28.64 28.63 28.64 25.6K
11:48 28.64 28.64 28.62 28.62 14.1K
11:49 28.63 28.63 28.63 28.63 1.3K
11:50 28.63 28.63 28.62 28.62 11.4K
11:51 28.62 28.62 28.62 28.62 10.1K
11:53 28.63 28.63 28.62 28.62 7.1K
11:54 28.63 28.63 28.63 28.63 0.7K
11:56 28.63 28.63 28.63 28.63 24.1K
11:58 28.64 28.64 28.64 28.64 7.2K
11:59 28.64 28.65 28.64 28.64 22.3K
12:00 28.63 28.63 28.63 28.63 0.5K
12:01 28.64 28.64 28.64 28.64 13.9K
12:03 28.64 28.64 28.64 28.64 24.6K
12:04 28.63 28.64 28.63 28.64 0.5K
12:05 28.63 28.64 28.63 28.63 6.2K
12:06 28.63 28.63 28.63 28.63 14.1K
12:07 28.63 28.63 28.63 28.63 0.2K
12:08 28.64 28.64 28.64 28.64 0.6K
12:09 28.64 28.64 28.64 28.64 0.1K
12:10 28.64 28.64 28.64 28.64 0.7K
12:11 28.64 28.64 28.64 28.64 5.1K
12:12 28.64 28.64 28.64 28.64 0.8K
12:15 28.64 28.64 28.64 28.64 0.4K
12:16 28.63 28.64 28.63 28.63 1.3K
12:17 28.64 28.64 28.64 28.64 6.3K
12:18 28.64 28.64 28.64 28.64 2.0K
12:19 28.63 28.63 28.63 28.63 10.5K
12:20 28.63 28.63 28.63 28.63 27.6K
12:21 28.64 28.64 28.64 28.64 6.3K
12:22 28.63 28.64 28.63 28.64 3.0K
12:24 28.64 28.64 28.64 28.64 16.9K
12:27 28.65 28.65 28.65 28.65 0.6K
12:28 28.65 28.65 28.65 28.65 0.5K
12:30 28.65 28.65 28.65 28.65 0.5K
12:31 28.64 28.65 28.64 28.65 0.7K
12:33 28.65 28.65 28.65 28.65 7.3K
12:35 28.66 28.66 28.65 28.65 18.7K
12:36 28.64 28.65 28.64 28.65 0.6K
12:37 28.65 28.65 28.65 28.65 2.7K
12:38 28.65 28.65 28.65 28.65 0.2K
12:39 28.65 28.65 28.65 28.65 3.1K
12:40 28.65 28.66 28.65 28.66 5.7K
12:41 28.65 28.65 28.65 28.65 1.2K
12:42 28.65 28.65 28.65 28.65 2.7K
12:46 28.66 28.66 28.66 28.66 0.8K
12:47 28.66 28.66 28.66 28.66 1.3K
12:48 28.65 28.66 28.65 28.65 3.1K
12:51 28.65 28.66 28.65 28.66 1.2K
12:52 28.65 28.65 28.65 28.65 2.1K
12:53 28.65 28.65 28.65 28.65 26.1K
12:54 28.66 28.66 28.66 28.66 0.6K
12:55 28.66 28.66 28.66 28.66 8.2K
12:58 28.66 28.66 28.66 28.66 7.4K
13:01 28.65 28.65 28.65 28.65 3.8K
13:02 28.65 28.65 28.65 28.65 1.3K
13:04 28.65 28.65 28.63 28.63 18.3K
13:07 28.64 28.64 28.64 28.64 0.4K
13:08 28.64 28.64 28.64 28.64 7.8K
13:09 28.65 28.65 28.65 28.65 0.8K
13:10 28.64 28.65 28.64 28.65 24.5K
13:11 28.65 28.65 28.65 28.65 15.3K
13:12 28.65 28.65 28.65 28.65 1.1K
13:13 28.65 28.65 28.65 28.65 10.0K
13:15 28.65 28.65 28.65 28.65 0.7K
13:16 28.65 28.65 28.65 28.65 1.0K
13:17 28.64 28.65 28.64 28.65 8.4K
13:18 28.65 28.65 28.65 28.65 1.0K
13:19 28.65 28.65 28.65 28.65 0.5K
13:20 28.64 28.64 28.63 28.64 19.4K
13:22 28.64 28.64 28.64 28.64 1.7K
13:24 28.64 28.64 28.64 28.64 1.3K
13:25 28.64 28.64 28.64 28.64 1.0K
13:26 28.63 28.64 28.63 28.64 0.5K
13:27 28.63 28.64 28.63 28.64 8.0K
13:29 28.64 28.64 28.64 28.64 3.2K
13:30 28.64 28.65 28.64 28.64 18.4K
13:31 28.64 28.64 28.63 28.63 8.5K
13:35 28.64 28.64 28.64 28.64 0.4K
13:36 28.64 28.64 28.63 28.63 28.6K
13:37 28.63 28.63 28.63 28.63 6.4K
13:38 28.63 28.63 28.63 28.63 13.7K
13:39 28.63 28.63 28.63 28.63 3.2K
13:40 28.62 28.62 28.62 28.62 10.5K
13:41 28.62 28.62 28.62 28.61 15.1K
13:42 28.62 28.62 28.62 28.62 0.6K
13:43 28.62 28.62 28.62 28.62 22.0K
13:44 28.62 28.62 28.62 28.62 9.6K
13:45 28.63 28.63 28.63 28.63 7.1K
13:46 28.62 28.63 28.62 28.62 13.0K
13:48 28.63 28.64 28.63 28.64 12.6K
13:50 28.64 28.64 28.64 28.64 0.2K
13:51 28.64 28.64 28.64 28.64 3.2K
13:52 28.64 28.64 28.63 28.63 0.4K
13:53 28.64 28.64 28.64 28.64 0.6K
13:54 28.64 28.64 28.64 28.64 1.0K
13:55 28.63 28.64 28.63 28.63 22.8K
13:56 28.63 28.63 28.63 28.63 1.8K
13:57 28.63 28.63 28.63 28.63 0.2K
13:58 28.63 28.63 28.63 28.63 0.5K
13:59 28.63 28.63 28.63 28.63 0.5K
14:00 28.63 28.63 28.62 28.62 3.1K
14:01 28.62 28.63 28.62 28.62 39.8K
14:02 28.61 28.62 28.61 28.62 9.8K
14:03 28.62 28.62 28.62 28.62 1.0K
14:04 28.62 28.62 28.62 28.62 15.9K
14:05 28.63 28.63 28.63 28.63 0.5K
14:06 28.63 28.63 28.62 28.62 14.2K
14:07 28.63 28.63 28.63 28.63 5.5K
14:08 28.63 28.64 28.63 28.64 10.1K
14:09 28.64 28.64 28.64 28.63 8.7K
14:10 28.64 28.64 28.64 28.64 1.2K
14:11 28.63 28.63 28.63 28.63 3.1K
14:12 28.63 28.63 28.63 28.63 34.1K
14:14 28.63 28.64 28.63 28.64 8.1K
14:15 28.64 28.64 28.64 28.63 0.4K
14:16 28.63 28.64 28.63 28.64 22.4K
14:17 28.63 28.64 28.63 28.64 1.4K
14:18 28.63 28.63 28.63 28.63 6.6K
14:19 28.63 28.63 28.63 28.63 3.3K
14:20 28.63 28.63 28.63 28.63 0.3K
14:21 28.63 28.63 28.63 28.63 0.2K
14:22 28.62 28.62 28.61 28.62 26.6K
14:23 28.62 28.62 28.62 28.62 9.3K
14:24 28.62 28.63 28.62 28.63 33.2K
14:25 28.63 28.63 28.62 28.62 13.1K
14:26 28.61 28.62 28.61 28.62 102.5K
14:27 28.62 28.62 28.62 28.62 0.6K
14:28 28.62 28.62 28.62 28.62 0.2K
14:29 28.61 28.61 28.61 28.61 0.2K
14:30 28.61 28.61 28.61 28.61 3.0K
14:31 28.61 28.62 28.61 28.61 8.3K
14:32 28.61 28.61 28.61 28.61 17.1K
14:33 28.61 28.61 28.61 28.61 0.3K
14:34 28.61 28.62 28.61 28.62 13.3K
14:36 28.62 28.62 28.61 28.62 6.2K
14:37 28.62 28.62 28.62 28.62 0.4K
14:38 28.62 28.62 28.62 28.62 22.5K
14:39 28.63 28.63 28.62 28.62 21.5K
14:40 28.62 28.62 28.62 28.62 15.4K
14:41 28.62 28.62 28.62 28.62 1.1K
14:42 28.62 28.62 28.62 28.62 16.9K
14:44 28.63 28.63 28.63 28.63 0.5K
14:45 28.63 28.63 28.63 28.63 2.2K
14:46 28.63 28.63 28.63 28.63 2.9K
14:47 28.63 28.63 28.63 28.63 14.4K
14:48 28.63 28.63 28.63 28.63 9.1K
14:50 28.63 28.64 28.63 28.64 3.6K
14:51 28.63 28.63 28.63 28.63 4.6K
14:52 28.63 28.64 28.63 28.64 11.7K
14:53 28.64 28.64 28.64 28.64 25.3K
14:55 28.63 28.63 28.63 28.63 13.2K
14:56 28.63 28.63 28.62 28.63 4.5K
14:57 28.62 28.63 28.62 28.63 1.7K
14:58 28.63 28.63 28.63 28.63 0.1K
14:59 28.62 28.62 28.62 28.62 16.7K
15:01 28.62 28.62 28.62 28.62 9.6K
15:02 28.61 28.62 28.61 28.62 0.4K
15:03 28.62 28.62 28.62 28.62 4.4K
15:04 28.62 28.62 28.61 28.61 8.5K
15:05 28.61 28.62 28.61 28.62 13.3K
15:08 28.61 28.62 28.61 28.62 2.2K
15:09 28.61 28.61 28.61 28.61 6.1K
15:10 28.60 28.61 28.60 28.61 2.0K
15:11 28.61 28.61 28.60 28.61 1.6K
15:12 28.60 28.60 28.60 28.60 0.9K
15:13 28.62 28.62 28.61 28.61 88.8K
15:14 28.62 28.62 28.61 28.61 17.2K
15:18 28.60 28.60 28.60 28.59 4.9K
15:19 28.60 28.60 28.60 28.60 1.0K
15:21 28.60 28.60 28.60 28.60 2.1K
15:22 28.59 28.60 28.59 28.60 0.5K
15:23 28.60 28.60 28.60 28.60 0.5K
15:24 28.60 28.60 28.60 28.60 0.4K
15:25 28.60 28.61 28.60 28.60 21.2K
15:28 28.61 28.61 28.61 28.60 0.3K
15:29 28.60 28.60 28.60 28.60 0.6K
15:30 28.60 28.61 28.60 28.60 12.5K
15:31 28.60 28.60 28.60 28.60 2.9K
15:33 28.60 28.60 28.60 28.60 0.4K
15:34 28.59 28.59 28.59 28.59 0.3K
15:35 28.60 28.60 28.59 28.59 0.2K
15:37 28.59 28.60 28.59 28.60 1.2K
15:38 28.60 28.60 28.59 28.59 0.3K
15:39 28.60 28.60 28.60 28.60 5.7K
15:40 28.59 28.60 28.59 28.60 0.8K
15:41 28.60 28.60 28.60 28.60 9.7K
15:42 28.61 28.61 28.60 28.60 5.8K
15:43 28.60 28.60 28.60 28.60 3.6K
15:44 28.60 28.60 28.60 28.60 1.9K
15:45 28.60 28.60 28.60 28.60 6.0K
15:46 28.60 28.60 28.60 28.60 0.8K
15:47 28.60 28.60 28.60 28.60 1.3K
15:49 28.59 28.59 28.59 28.58 13.2K
15:50 28.60 28.60 28.60 28.60 27.2K
15:51 28.59 28.60 28.59 28.60 0.7K
15:52 28.60 28.60 28.59 28.59 3.2K
15:53 28.60 28.60 28.60 28.60 0.2K
15:54 28.60 28.61 28.60 28.61 11.8K
15:55 28.61 28.62 28.61 28.62 7.8K
15:56 28.61 28.62 28.61 28.62 15.1K
15:57 28.61 28.61 28.60 28.60 13.2K
15:58 28.60 28.60 28.60 28.60 0.4K
15:59 28.59 28.59 28.58 28.58 48.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available