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 28.58 28.58 28.54 28.55 13.3K
09:31 28.57 28.60 28.57 28.60 3.6K
09:32 28.59 28.60 28.59 28.59 4.5K
09:33 28.60 28.61 28.60 28.61 1.9K
09:34 28.61 28.61 28.61 28.61 10.8K
09:37 28.62 28.62 28.62 28.62 13.7K
09:38 28.63 28.63 28.62 28.62 14.4K
09:39 28.62 28.62 28.61 28.61 54.4K
09:40 28.61 28.61 28.59 28.59 3.5K
09:41 28.58 28.59 28.58 28.59 2.4K
09:42 28.59 28.59 28.59 28.59 3.7K
09:43 28.60 28.61 28.59 28.61 47.4K
09:44 28.61 28.62 28.61 28.61 19.5K
09:45 28.61 28.61 28.55 28.55 9.6K
09:46 28.55 28.56 28.55 28.56 17.7K
09:47 28.56 28.56 28.56 28.56 1.4K
09:48 28.56 28.56 28.56 28.56 0.4K
09:49 28.56 28.56 28.55 28.55 4.2K
09:50 28.54 28.54 28.54 28.54 2.1K
09:51 28.53 28.54 28.53 28.54 2.9K
09:52 28.54 28.54 28.53 28.53 3.6K
09:53 28.54 28.54 28.53 28.53 11.7K
09:54 28.51 28.51 28.51 28.51 2.0K
09:55 28.51 28.51 28.50 28.51 5.0K
09:56 28.51 28.51 28.51 28.51 1.0K
09:57 28.51 28.52 28.50 28.51 9.4K
09:58 28.50 28.50 28.50 28.50 2.4K
09:59 28.50 28.51 28.50 28.51 2.8K
10:00 28.50 28.51 28.49 28.51 12.6K
10:01 28.50 28.51 28.50 28.51 10.0K
10:02 28.52 28.52 28.51 28.51 3.7K
10:03 28.51 28.51 28.50 28.50 5.3K
10:04 28.51 28.51 28.50 28.50 6.0K
10:05 28.50 28.50 28.49 28.49 49.1K
10:06 28.48 28.48 28.48 28.48 0.3K
10:07 28.48 28.49 28.48 28.49 15.1K
10:08 28.50 28.50 28.50 28.50 16.1K
10:09 28.50 28.50 28.49 28.49 6.0K
10:10 28.50 28.50 28.50 28.50 5.9K
10:11 28.50 28.51 28.50 28.51 5.9K
10:12 28.49 28.49 28.49 28.49 5.3K
10:13 28.50 28.50 28.49 28.49 6.4K
10:14 28.49 28.49 28.48 28.48 2.1K
10:15 28.48 28.49 28.48 28.48 10.3K
10:16 28.49 28.49 28.49 28.49 31.4K
10:17 28.49 28.49 28.49 28.49 4.1K
10:18 28.48 28.49 28.48 28.49 11.0K
10:19 28.49 28.50 28.49 28.50 29.8K
10:20 28.49 28.50 28.49 28.50 16.0K
10:21 28.51 28.52 28.50 28.50 35.2K
10:22 28.50 28.50 28.50 28.50 1.5K
10:23 28.50 28.51 28.50 28.50 52.3K
10:25 28.49 28.51 28.49 28.51 12.5K
10:26 28.51 28.51 28.51 28.50 14.0K
10:27 28.50 28.50 28.49 28.49 42.7K
10:29 28.48 28.48 28.48 28.48 0.5K
10:30 28.47 28.49 28.47 28.49 18.2K
10:31 28.48 28.50 28.48 28.49 14.6K
10:32 28.49 28.50 28.49 28.50 25.1K
10:34 28.49 28.49 28.49 28.49 7.8K
10:35 28.50 28.50 28.48 28.48 3.1K
10:36 28.48 28.50 28.48 28.49 68.9K
10:37 28.49 28.49 28.48 28.48 33.3K
10:38 28.48 28.50 28.48 28.50 48.5K
10:39 28.50 28.50 28.49 28.49 33.7K
10:40 28.49 28.50 28.49 28.50 7.5K
10:41 28.49 28.50 28.49 28.50 7.1K
10:42 28.50 28.51 28.50 28.51 29.5K
10:43 28.51 28.51 28.51 28.51 40.1K
10:44 28.50 28.50 28.49 28.49 13.0K
10:45 28.50 28.50 28.50 28.50 25.6K
10:46 28.50 28.50 28.50 28.50 6.8K
10:47 28.51 28.51 28.51 28.51 27.6K
10:48 28.52 28.52 28.51 28.51 20.1K
10:49 28.52 28.52 28.51 28.51 8.8K
10:50 28.51 28.51 28.51 28.51 44.1K
10:51 28.51 28.51 28.51 28.51 12.1K
10:52 28.51 28.52 28.51 28.52 6.8K
10:53 28.52 28.52 28.52 28.52 0.3K
10:54 28.52 28.52 28.51 28.51 10.7K
10:55 28.51 28.51 28.51 28.51 21.7K
10:56 28.51 28.52 28.51 28.52 33.8K
10:57 28.52 28.52 28.51 28.51 1.2K
10:58 28.51 28.52 28.51 28.52 14.0K
10:59 28.51 28.52 28.51 28.51 3.3K
11:00 28.52 28.53 28.52 28.52 49.9K
11:01 28.52 28.53 28.52 28.53 0.8K
11:02 28.53 28.53 28.53 28.53 0.8K
11:03 28.53 28.53 28.53 28.53 25.9K
11:04 28.53 28.54 28.53 28.54 9.9K
11:05 28.54 28.54 28.53 28.53 15.7K
11:06 28.53 28.53 28.53 28.53 22.0K
11:07 28.53 28.53 28.53 28.53 6.5K
11:08 28.53 28.54 28.53 28.53 21.8K
11:09 28.53 28.53 28.52 28.53 5.3K
11:10 28.52 28.52 28.52 28.52 0.9K
11:11 28.53 28.53 28.53 28.53 3.9K
11:12 28.52 28.52 28.51 28.51 24.3K
11:14 28.51 28.52 28.51 28.51 44.4K
11:15 28.51 28.52 28.51 28.52 21.2K
11:16 28.51 28.51 28.50 28.50 10.0K
11:18 28.51 28.51 28.51 28.51 0.1K
11:19 28.51 28.51 28.51 28.51 1.8K
11:21 28.50 28.51 28.50 28.50 10.0K
11:22 28.51 28.51 28.51 28.51 0.3K
11:23 28.50 28.50 28.50 28.50 44.4K
11:24 28.50 28.50 28.50 28.50 0.1K
11:25 28.50 28.50 28.50 28.50 11.5K
11:26 28.49 28.49 28.49 28.49 12.9K
11:27 28.49 28.49 28.49 28.49 0.2K
11:29 28.49 28.49 28.48 28.48 34.3K
11:30 28.49 28.49 28.48 28.48 8.5K
11:31 28.49 28.49 28.48 28.48 23.7K
11:32 28.48 28.48 28.48 28.48 0.5K
11:33 28.48 28.49 28.48 28.48 26.6K
11:34 28.48 28.48 28.48 28.48 8.5K
11:35 28.48 28.48 28.48 28.48 22.9K
11:36 28.49 28.49 28.48 28.48 7.6K
11:38 28.48 28.48 28.47 28.47 2.1K
11:39 28.48 28.49 28.48 28.49 21.4K
11:40 28.49 28.49 28.48 28.49 14.1K
11:41 28.48 28.48 28.48 28.48 14.0K
11:42 28.49 28.49 28.49 28.49 22.0K
11:43 28.49 28.49 28.48 28.48 34.0K
11:44 28.48 28.48 28.48 28.48 7.2K
11:46 28.48 28.49 28.47 28.48 11.2K
11:47 28.48 28.49 28.48 28.48 18.8K
11:48 28.48 28.48 28.47 28.47 8.6K
11:49 28.47 28.48 28.47 28.48 0.8K
11:50 28.48 28.48 28.47 28.47 10.8K
11:51 28.48 28.48 28.48 28.48 0.5K
11:52 28.48 28.49 28.48 28.48 42.2K
11:54 28.47 28.47 28.47 28.47 0.4K
11:55 28.48 28.48 28.47 28.47 1.5K
11:56 28.47 28.47 28.47 28.46 0.5K
11:57 28.47 28.47 28.47 28.47 7.0K
11:58 28.47 28.47 28.47 28.47 0.8K
12:00 28.47 28.47 28.47 28.47 3.2K
12:01 28.47 28.47 28.46 28.46 39.1K
12:02 28.46 28.46 28.46 28.46 0.9K
12:03 28.45 28.45 28.45 28.45 2.5K
12:04 28.45 28.45 28.45 28.45 0.1K
12:05 28.46 28.46 28.45 28.45 3.7K
12:06 28.45 28.45 28.45 28.45 1.2K
12:07 28.45 28.45 28.45 28.45 0.4K
12:09 28.45 28.45 28.45 28.45 0.2K
12:10 28.45 28.45 28.44 28.44 2.4K
12:11 28.45 28.45 28.45 28.45 0.4K
12:12 28.44 28.44 28.44 28.44 2.2K
12:16 28.43 28.43 28.43 28.43 20.2K
12:17 28.44 28.44 28.44 28.44 0.5K
12:18 28.44 28.44 28.44 28.44 20.3K
12:19 28.45 28.45 28.45 28.45 6.5K
12:20 28.45 28.46 28.45 28.46 10.7K
12:21 28.46 28.46 28.46 28.46 7.9K
12:22 28.47 28.47 28.47 28.47 2.5K
12:23 28.46 28.46 28.46 28.46 12.4K
12:24 28.46 28.46 28.45 28.45 18.3K
12:26 28.45 28.45 28.44 28.44 4.8K
12:31 28.43 28.44 28.43 28.44 6.4K
12:32 28.44 28.44 28.44 28.44 5.1K
12:33 28.44 28.45 28.44 28.45 25.2K
12:34 28.45 28.45 28.45 28.45 0.4K
12:35 28.45 28.45 28.44 28.44 18.7K
12:36 28.44 28.44 28.44 28.44 0.5K
12:39 28.43 28.44 28.43 28.44 13.8K
12:40 28.44 28.44 28.44 28.44 0.2K
12:41 28.44 28.44 28.44 28.44 1.4K
12:42 28.44 28.44 28.44 28.44 0.2K
12:43 28.43 28.43 28.43 28.43 1.4K
12:44 28.43 28.43 28.43 28.43 0.3K
12:45 28.43 28.43 28.42 28.42 8.0K
12:46 28.43 28.43 28.43 28.43 14.0K
12:47 28.43 28.43 28.43 28.43 2.9K
12:48 28.42 28.43 28.42 28.43 1.9K
12:49 28.42 28.42 28.42 28.42 27.2K
12:51 28.42 28.42 28.42 28.42 0.3K
12:52 28.41 28.41 28.41 28.41 5.1K
12:53 28.40 28.40 28.40 28.40 0.4K
12:54 28.41 28.42 28.41 28.42 26.6K
12:55 28.43 28.43 28.42 28.43 20.9K
12:56 28.43 28.43 28.43 28.43 8.6K
12:57 28.44 28.44 28.44 28.44 0.6K
12:58 28.44 28.44 28.43 28.43 13.6K
12:59 28.43 28.43 28.43 28.43 4.4K
13:01 28.43 28.43 28.42 28.42 1.6K
13:04 28.43 28.43 28.43 28.43 0.3K
13:07 28.43 28.43 28.42 28.43 8.0K
13:08 28.43 28.44 28.43 28.44 35.3K
13:09 28.44 28.44 28.44 28.44 1.4K
13:10 28.44 28.44 28.44 28.44 1.7K
13:11 28.44 28.44 28.44 28.44 18.4K
13:12 28.44 28.44 28.44 28.44 0.1K
13:13 28.44 28.44 28.44 28.44 0.8K
13:14 28.43 28.43 28.43 28.43 0.6K
13:15 28.44 28.44 28.44 28.44 0.4K
13:16 28.45 28.45 28.45 28.45 32.8K
13:17 28.45 28.45 28.45 28.45 1.1K
13:18 28.45 28.45 28.45 28.45 1.4K
13:19 28.44 28.44 28.44 28.44 10.9K
13:20 28.45 28.45 28.45 28.45 0.8K
13:21 28.44 28.44 28.44 28.44 41.2K
13:22 28.44 28.44 28.44 28.44 11.2K
13:23 28.44 28.44 28.44 28.44 35.6K
13:24 28.44 28.44 28.44 28.44 3.9K
13:25 28.44 28.45 28.44 28.44 30.2K
13:26 28.44 28.44 28.44 28.44 7.8K
13:27 28.44 28.44 28.44 28.44 24.5K
13:28 28.44 28.44 28.44 28.44 0.5K
13:29 28.45 28.45 28.45 28.45 0.8K
13:30 28.45 28.45 28.44 28.45 13.4K
13:31 28.45 28.45 28.45 28.45 2.1K
13:33 28.44 28.44 28.44 28.44 2.5K
13:34 28.45 28.45 28.45 28.45 5.0K
13:35 28.44 28.45 28.44 28.45 4.2K
13:37 28.44 28.44 28.44 28.44 1.5K
13:38 28.44 28.44 28.44 28.44 2.7K
13:39 28.44 28.44 28.43 28.43 5.1K
13:40 28.43 28.43 28.43 28.43 3.4K
13:41 28.42 28.42 28.42 28.42 8.0K
13:42 28.42 28.42 28.41 28.41 7.3K
13:43 28.41 28.41 28.41 28.41 4.4K
13:44 28.41 28.41 28.41 28.41 15.3K
13:45 28.40 28.40 28.39 28.39 6.0K
13:47 28.40 28.40 28.40 28.40 4.0K
13:48 28.40 28.41 28.40 28.40 25.0K
13:49 28.40 28.40 28.40 28.40 23.1K
13:50 28.39 28.39 28.39 28.39 3.8K
13:51 28.39 28.41 28.39 28.40 17.2K
13:52 28.41 28.41 28.40 28.41 38.7K
13:53 28.40 28.40 28.40 28.40 23.9K
13:56 28.39 28.39 28.39 28.39 5.2K
13:57 28.39 28.39 28.39 28.39 17.5K
13:58 28.39 28.39 28.39 28.39 0.7K
13:59 28.39 28.39 28.39 28.39 5.7K
14:00 28.40 28.40 28.39 28.39 6.7K
14:01 28.39 28.41 28.39 28.41 15.6K
14:02 28.41 28.41 28.41 28.41 9.7K
14:03 28.41 28.41 28.40 28.40 12.7K
14:04 28.41 28.42 28.40 28.42 28.5K
14:05 28.41 28.41 28.41 28.41 14.0K
14:06 28.41 28.41 28.41 28.41 13.8K
14:07 28.42 28.43 28.42 28.43 11.0K
14:08 28.42 28.43 28.42 28.42 23.3K
14:09 28.42 28.42 28.42 28.42 0.1K
14:10 28.42 28.42 28.42 28.42 0.7K
14:12 28.42 28.42 28.42 28.42 0.3K
14:13 28.41 28.41 28.41 28.41 0.5K
14:14 28.42 28.42 28.42 28.42 0.3K
14:15 28.42 28.42 28.42 28.42 16.5K
14:16 28.42 28.43 28.42 28.43 10.0K
14:17 28.43 28.43 28.43 28.43 7.6K
14:18 28.44 28.44 28.44 28.44 0.2K
14:20 28.43 28.44 28.43 28.44 19.3K
14:22 28.43 28.43 28.43 28.43 0.4K
14:23 28.44 28.44 28.44 28.44 0.8K
14:24 28.44 28.45 28.44 28.44 44.4K
14:25 28.44 28.45 28.44 28.44 20.6K
14:27 28.45 28.45 28.45 28.45 20.1K
14:29 28.45 28.45 28.45 28.45 17.1K
14:32 28.45 28.45 28.45 28.45 2.9K
14:33 28.45 28.45 28.45 28.45 0.3K
14:34 28.46 28.46 28.45 28.45 23.7K
14:35 28.46 28.46 28.46 28.46 0.1K
14:36 28.46 28.46 28.44 28.44 14.2K
14:37 28.45 28.45 28.45 28.45 1.1K
14:38 28.45 28.45 28.44 28.44 16.2K
14:39 28.44 28.44 28.44 28.44 0.1K
14:40 28.44 28.44 28.44 28.44 4.6K
14:41 28.44 28.44 28.43 28.44 21.1K
14:42 28.44 28.44 28.44 28.44 0.1K
14:43 28.44 28.44 28.44 28.44 11.2K
14:46 28.45 28.45 28.44 28.44 32.7K
14:47 28.44 28.44 28.44 28.44 0.8K
14:48 28.45 28.45 28.45 28.45 0.4K
14:49 28.45 28.45 28.45 28.45 0.9K
14:50 28.44 28.45 28.44 28.45 14.9K
14:51 28.45 28.45 28.44 28.44 25.9K
14:52 28.45 28.45 28.45 28.45 4.6K
14:53 28.45 28.45 28.45 28.45 31.6K
14:54 28.45 28.45 28.45 28.45 0.4K
14:55 28.45 28.45 28.44 28.44 5.9K
14:56 28.44 28.44 28.44 28.44 3.3K
14:57 28.43 28.44 28.43 28.44 2.3K
14:59 28.43 28.43 28.43 28.43 0.9K
15:00 28.43 28.43 28.41 28.41 22.8K
15:03 28.42 28.43 28.42 28.43 20.4K
15:04 28.43 28.43 28.43 28.43 1.4K
15:05 28.42 28.43 28.42 28.43 11.2K
15:06 28.43 28.43 28.42 28.42 0.4K
15:07 28.43 28.43 28.42 28.42 1.0K
15:08 28.41 28.41 28.41 28.41 23.1K
15:09 28.41 28.42 28.41 28.42 17.4K
15:10 28.41 28.42 28.41 28.42 2.1K
15:11 28.42 28.42 28.42 28.42 2.5K
15:12 28.42 28.42 28.41 28.42 10.2K
15:13 28.42 28.43 28.42 28.42 31.2K
15:14 28.43 28.43 28.43 28.43 0.3K
15:17 28.43 28.43 28.43 28.43 1.6K
15:18 28.43 28.43 28.43 28.43 8.5K
15:19 28.43 28.43 28.43 28.43 55.6K
15:20 28.43 28.43 28.43 28.43 0.5K
15:21 28.43 28.43 28.43 28.43 1.0K
15:22 28.43 28.43 28.43 28.43 6.2K
15:24 28.42 28.43 28.42 28.43 2.9K
15:25 28.43 28.43 28.43 28.43 0.9K
15:26 28.43 28.43 28.43 28.43 16.3K
15:27 28.42 28.43 28.42 28.43 1.1K
15:28 28.43 28.43 28.43 28.43 6.2K
15:29 28.42 28.43 28.42 28.43 2.1K
15:30 28.43 28.44 28.43 28.44 29.7K
15:31 28.43 28.44 28.43 28.44 7.7K
15:32 28.44 28.44 28.44 28.44 0.6K
15:33 28.43 28.43 28.43 28.43 4.3K
15:34 28.44 28.45 28.44 28.45 15.6K
15:35 28.45 28.46 28.45 28.45 15.2K
15:37 28.45 28.45 28.45 28.45 1.0K
15:38 28.46 28.46 28.45 28.46 4.9K
15:39 28.46 28.46 28.46 28.46 2.5K
15:40 28.46 28.46 28.46 28.46 8.8K
15:41 28.47 28.47 28.47 28.47 0.2K
15:43 28.47 28.47 28.47 28.47 0.6K
15:44 28.47 28.48 28.47 28.48 6.0K
15:45 28.48 28.48 28.48 28.48 4.3K
15:46 28.48 28.48 28.48 28.48 3.9K
15:47 28.48 28.49 28.48 28.49 12.9K
15:48 28.48 28.49 28.48 28.49 2.0K
15:49 28.49 28.49 28.49 28.49 5.6K
15:50 28.49 28.51 28.49 28.49 46.2K
15:51 28.49 28.50 28.49 28.50 6.2K
15:52 28.51 28.51 28.51 28.51 2.3K
15:53 28.51 28.51 28.51 28.51 0.3K
15:54 28.51 28.51 28.51 28.51 5.1K
15:55 28.51 28.53 28.51 28.53 22.0K
15:56 28.53 28.53 28.51 28.51 78.6K
15:57 28.52 28.52 28.52 28.52 4.2K
15:58 28.52 28.52 28.51 28.51 11.1K
15:59 28.52 28.53 28.52 28.52 25.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available