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 28.60 28.60 28.58 28.60 25.2K
09:32 28.62 28.62 28.60 28.60 0.8K
09:33 28.62 28.62 28.62 28.62 1.8K
09:34 28.61 28.61 28.61 28.61 2.6K
09:36 28.61 28.61 28.61 28.61 1.8K
09:37 28.61 28.61 28.61 28.61 6.0K
09:38 28.64 28.64 28.63 28.63 2.6K
09:39 28.61 28.61 28.61 28.61 7.4K
09:40 28.62 28.62 28.61 28.61 3.1K
09:41 28.60 28.60 28.60 28.60 11.4K
09:42 28.61 28.61 28.61 28.61 2.8K
09:43 28.61 28.61 28.60 28.60 3.3K
09:44 28.60 28.60 28.59 28.59 1.9K
09:45 28.57 28.57 28.57 28.57 2.6K
09:47 28.58 28.59 28.58 28.59 6.6K
09:48 28.60 28.60 28.60 28.60 4.0K
09:49 28.61 28.61 28.61 28.61 2.9K
09:50 28.61 28.61 28.61 28.61 4.9K
09:51 28.61 28.61 28.61 28.61 0.4K
09:52 28.61 28.61 28.61 28.61 5.7K
09:53 28.61 28.61 28.61 28.61 11.3K
09:54 28.60 28.60 28.60 28.60 2.7K
09:56 28.60 28.60 28.60 28.60 2.4K
09:57 28.60 28.60 28.60 28.60 2.1K
09:58 28.60 28.61 28.60 28.61 5.9K
10:00 28.63 28.64 28.63 28.63 25.9K
10:01 28.62 28.64 28.62 28.63 39.5K
10:02 28.63 28.63 28.63 28.63 34.1K
10:03 28.63 28.63 28.61 28.61 16.9K
10:04 28.62 28.63 28.62 28.63 3.9K
10:05 28.63 28.63 28.63 28.63 6.1K
10:06 28.62 28.62 28.62 28.61 7.2K
10:07 28.61 28.61 28.60 28.60 12.7K
10:09 28.60 28.61 28.60 28.61 2.4K
10:10 28.61 28.62 28.61 28.62 21.7K
10:11 28.63 28.63 28.63 28.63 2.8K
10:12 28.64 28.64 28.64 28.64 6.6K
10:13 28.63 28.63 28.63 28.63 0.8K
10:14 28.62 28.63 28.62 28.63 10.2K
10:15 28.62 28.62 28.62 28.62 3.2K
10:16 28.63 28.63 28.62 28.62 6.4K
10:17 28.62 28.62 28.62 28.62 0.1K
10:18 28.61 28.62 28.61 28.61 8.9K
10:20 28.61 28.61 28.60 28.60 2.5K
10:21 28.60 28.61 28.60 28.61 11.8K
10:22 28.61 28.61 28.60 28.60 20.4K
10:23 28.61 28.61 28.60 28.61 8.6K
10:24 28.61 28.61 28.61 28.61 0.2K
10:25 28.61 28.61 28.60 28.60 19.1K
10:26 28.60 28.60 28.59 28.60 9.3K
10:27 28.60 28.60 28.60 28.60 4.3K
10:29 28.60 28.60 28.60 28.60 7.5K
10:31 28.61 28.61 28.61 28.61 0.1K
10:32 28.60 28.60 28.60 28.60 2.7K
10:33 28.59 28.59 28.59 28.59 4.6K
10:34 28.59 28.59 28.58 28.58 8.8K
10:35 28.58 28.59 28.58 28.58 40.3K
10:36 28.59 28.59 28.58 28.58 16.7K
10:37 28.58 28.59 28.58 28.59 23.0K
10:38 28.59 28.59 28.59 28.59 12.4K
10:39 28.59 28.60 28.59 28.60 13.7K
10:40 28.60 28.60 28.59 28.59 1.5K
10:41 28.59 28.59 28.58 28.58 4.6K
10:42 28.58 28.58 28.58 28.58 0.5K
10:43 28.59 28.59 28.58 28.58 0.9K
10:44 28.58 28.59 28.58 28.59 6.2K
10:45 28.60 28.61 28.60 28.61 40.0K
10:46 28.61 28.61 28.61 28.61 20.8K
10:48 28.60 28.60 28.60 28.60 5.6K
10:49 28.60 28.60 28.59 28.60 7.4K
10:50 28.60 28.60 28.59 28.60 0.6K
10:51 28.60 28.60 28.60 28.60 13.0K
10:53 28.60 28.60 28.60 28.60 15.4K
10:54 28.60 28.60 28.59 28.59 36.2K
10:55 28.60 28.61 28.60 28.61 15.9K
10:56 28.61 28.61 28.60 28.60 17.3K
10:57 28.59 28.60 28.59 28.60 0.3K
10:58 28.60 28.60 28.60 28.60 0.6K
11:00 28.61 28.61 28.60 28.61 116.6K
11:01 28.61 28.61 28.61 28.61 0.4K
11:04 28.60 28.60 28.60 28.60 14.7K
11:06 28.60 28.60 28.60 28.60 2.0K
11:07 28.59 28.59 28.59 28.59 0.2K
11:08 28.60 28.60 28.60 28.60 3.7K
11:09 28.60 28.60 28.60 28.60 26.3K
11:10 28.60 28.61 28.60 28.61 11.7K
11:11 28.60 28.61 28.60 28.60 18.0K
11:12 28.60 28.61 28.60 28.61 27.7K
11:13 28.61 28.61 28.61 28.61 13.8K
11:14 28.62 28.62 28.62 28.62 2.9K
11:15 28.61 28.61 28.61 28.61 27.4K
11:16 28.61 28.61 28.61 28.61 10.5K
11:17 28.60 28.61 28.60 28.61 12.1K
11:18 28.61 28.62 28.61 28.62 3.4K
11:19 28.62 28.62 28.62 28.62 2.0K
11:20 28.61 28.62 28.61 28.62 0.3K
11:21 28.62 28.63 28.62 28.63 4.8K
11:22 28.62 28.63 28.62 28.63 5.2K
11:24 28.63 28.63 28.62 28.63 0.5K
11:25 28.63 28.64 28.63 28.64 21.7K
11:26 28.64 28.64 28.64 28.64 11.9K
11:27 28.65 28.65 28.64 28.64 19.9K
11:28 28.65 28.65 28.65 28.65 14.9K
11:31 28.65 28.65 28.65 28.65 0.3K
11:32 28.65 28.65 28.64 28.64 10.0K
11:33 28.64 28.64 28.64 28.64 10.7K
11:34 28.64 28.64 28.63 28.63 21.1K
11:35 28.64 28.65 28.64 28.65 8.8K
11:36 28.64 28.65 28.64 28.65 5.5K
11:37 28.64 28.64 28.64 28.64 6.3K
11:38 28.64 28.65 28.64 28.65 7.3K
11:39 28.64 28.64 28.64 28.64 17.0K
11:40 28.63 28.64 28.62 28.63 7.0K
11:41 28.62 28.62 28.62 28.62 4.5K
11:42 28.62 28.62 28.62 28.62 0.2K
11:43 28.62 28.62 28.62 28.62 13.8K
11:45 28.60 28.60 28.60 28.60 3.0K
11:46 28.59 28.60 28.59 28.60 29.9K
11:47 28.61 28.61 28.61 28.61 1.5K
11:48 28.61 28.61 28.61 28.61 1.1K
11:49 28.61 28.61 28.60 28.60 23.9K
11:50 28.60 28.61 28.60 28.61 8.6K
11:51 28.61 28.61 28.61 28.61 0.2K
11:52 28.60 28.60 28.60 28.60 9.1K
11:53 28.60 28.60 28.60 28.60 5.1K
11:54 28.59 28.60 28.59 28.60 22.6K
11:55 28.60 28.60 28.60 28.60 0.7K
11:56 28.60 28.60 28.59 28.59 15.6K
11:57 28.59 28.59 28.59 28.59 8.6K
12:00 28.59 28.59 28.59 28.59 0.5K
12:01 28.58 28.58 28.58 28.58 7.5K
12:02 28.57 28.58 28.57 28.58 0.7K
12:03 28.59 28.59 28.58 28.59 20.1K
12:04 28.58 28.58 28.58 28.58 33.5K
12:05 28.59 28.59 28.58 28.59 18.8K
12:06 28.59 28.59 28.58 28.58 1.7K
12:07 28.58 28.58 28.58 28.58 24.9K
12:08 28.59 28.59 28.59 28.59 21.7K
12:10 28.60 28.60 28.60 28.60 8.5K
12:12 28.60 28.60 28.60 28.60 19.9K
12:14 28.60 28.60 28.59 28.59 16.0K
12:15 28.59 28.59 28.59 28.59 6.6K
12:16 28.59 28.59 28.59 28.59 9.4K
12:17 28.59 28.59 28.59 28.59 13.3K
12:18 28.60 28.60 28.59 28.59 6.9K
12:21 28.59 28.59 28.59 28.59 2.4K
12:22 28.58 28.58 28.58 28.58 6.2K
12:23 28.58 28.58 28.58 28.58 0.4K
12:24 28.58 28.58 28.58 28.58 33.4K
12:25 28.59 28.60 28.59 28.60 14.7K
12:26 28.60 28.60 28.60 28.60 4.9K
12:27 28.59 28.60 28.59 28.60 9.9K
12:29 28.61 28.61 28.60 28.60 15.4K
12:30 28.60 28.60 28.60 28.59 0.3K
12:31 28.60 28.61 28.60 28.60 19.1K
12:32 28.61 28.61 28.61 28.61 0.3K
12:34 28.60 28.60 28.60 28.60 2.7K
12:35 28.60 28.60 28.60 28.60 19.2K
12:36 28.61 28.61 28.60 28.60 1.2K
12:37 28.61 28.61 28.61 28.61 0.1K
12:39 28.61 28.61 28.61 28.61 2.1K
12:41 28.61 28.61 28.60 28.60 0.3K
12:42 28.61 28.61 28.61 28.61 0.1K
12:43 28.61 28.61 28.61 28.61 0.3K
12:44 28.61 28.61 28.61 28.61 0.1K
12:46 28.61 28.61 28.61 28.61 0.5K
12:47 28.60 28.61 28.60 28.61 1.5K
12:50 28.60 28.61 28.60 28.61 20.5K
12:51 28.61 28.61 28.60 28.60 1.0K
12:52 28.61 28.61 28.61 28.61 14.5K
12:53 28.61 28.61 28.61 28.61 0.1K
12:54 28.62 28.62 28.60 28.60 25.4K
12:55 28.61 28.61 28.61 28.61 31.0K
12:56 28.61 28.61 28.60 28.61 4.6K
12:57 28.60 28.60 28.60 28.60 0.3K
12:58 28.61 28.61 28.61 28.61 0.4K
12:59 28.60 28.60 28.60 28.60 0.7K
13:00 28.60 28.60 28.60 28.60 18.5K
13:02 28.61 28.61 28.61 28.61 14.0K
13:03 28.62 28.62 28.61 28.61 14.0K
13:04 28.60 28.60 28.60 28.60 4.1K
13:05 28.61 28.61 28.60 28.60 0.8K
13:06 28.60 28.60 28.60 28.60 56.4K
13:07 28.60 28.60 28.60 28.60 9.7K
13:08 28.60 28.61 28.60 28.60 22.8K
13:09 28.60 28.60 28.60 28.60 17.9K
13:10 28.59 28.59 28.59 28.59 0.5K
13:11 28.60 28.60 28.60 28.60 16.9K
13:12 28.61 28.61 28.61 28.61 0.9K
13:13 28.61 28.61 28.60 28.60 17.7K
13:14 28.61 28.61 28.60 28.60 4.8K
13:16 28.60 28.60 28.59 28.60 24.9K
13:17 28.59 28.59 28.59 28.59 18.2K
13:18 28.59 28.59 28.59 28.59 0.6K
13:20 28.59 28.59 28.59 28.59 0.9K
13:21 28.59 28.59 28.59 28.59 20.9K
13:23 28.60 28.60 28.60 28.60 19.4K
13:24 28.60 28.61 28.60 28.61 0.7K
13:25 28.61 28.61 28.61 28.61 5.5K
13:26 28.61 28.61 28.61 28.61 18.3K
13:27 28.62 28.62 28.62 28.62 0.5K
13:28 28.62 28.62 28.62 28.62 0.4K
13:29 28.62 28.62 28.62 28.62 1.9K
13:30 28.61 28.61 28.61 28.61 11.2K
13:31 28.61 28.62 28.61 28.62 2.5K
13:32 28.62 28.62 28.62 28.62 0.2K
13:33 28.62 28.62 28.62 28.62 6.6K
13:34 28.62 28.62 28.62 28.62 1.0K
13:36 28.63 28.63 28.63 28.63 13.0K
13:37 28.63 28.63 28.62 28.62 1.1K
13:38 28.63 28.64 28.63 28.64 9.3K
13:39 28.63 28.63 28.63 28.63 6.5K
13:40 28.63 28.63 28.63 28.63 1.9K
13:41 28.63 28.63 28.63 28.63 1.8K
13:42 28.63 28.63 28.63 28.63 5.6K
13:44 28.63 28.63 28.63 28.63 0.7K
13:45 28.63 28.63 28.63 28.63 1.0K
13:46 28.63 28.63 28.63 28.63 4.1K
13:49 28.63 28.63 28.63 28.63 14.0K
13:52 28.64 28.64 28.63 28.63 1.6K
13:53 28.64 28.65 28.64 28.64 5.5K
13:54 28.64 28.64 28.64 28.64 6.1K
13:55 28.64 28.65 28.64 28.65 34.7K
13:56 28.64 28.64 28.64 28.64 0.5K
13:57 28.65 28.65 28.65 28.65 0.4K
13:58 28.64 28.64 28.64 28.64 0.8K
13:59 28.65 28.65 28.64 28.64 4.3K
14:00 28.65 28.65 28.64 28.64 1.7K
14:01 28.65 28.65 28.65 28.65 0.1K
14:02 28.64 28.65 28.64 28.65 6.8K
14:05 28.66 28.66 28.66 28.66 0.5K
14:07 28.66 28.66 28.65 28.65 15.1K
14:10 28.67 28.67 28.66 28.66 19.2K
14:12 28.67 28.68 28.67 28.68 13.4K
14:13 28.67 28.68 28.67 28.67 22.4K
14:14 28.67 28.67 28.67 28.66 10.5K
14:17 28.67 28.68 28.67 28.67 19.3K
14:18 28.68 28.68 28.68 28.68 0.4K
14:19 28.68 28.68 28.67 28.67 7.7K
14:20 28.67 28.67 28.67 28.67 2.7K
14:21 28.67 28.67 28.67 28.67 23.4K
14:23 28.68 28.68 28.68 28.68 0.4K
14:24 28.68 28.68 28.68 28.68 13.3K
14:26 28.68 28.68 28.67 28.68 5.7K
14:27 28.68 28.68 28.68 28.68 2.9K
14:28 28.68 28.68 28.68 28.68 1.9K
14:30 28.68 28.68 28.68 28.68 2.2K
14:31 28.68 28.68 28.68 28.68 7.3K
14:32 28.68 28.68 28.68 28.68 4.4K
14:33 28.68 28.68 28.68 28.68 1.0K
14:34 28.68 28.68 28.68 28.68 1.3K
14:35 28.67 28.68 28.67 28.67 14.2K
14:36 28.67 28.68 28.67 28.68 16.5K
14:37 28.68 28.68 28.68 28.68 3.6K
14:38 28.67 28.68 28.67 28.68 1.4K
14:39 28.68 28.68 28.68 28.68 0.2K
14:40 28.68 28.68 28.68 28.68 15.4K
14:41 28.67 28.68 28.67 28.68 1.5K
14:43 28.67 28.68 28.67 28.68 3.8K
14:44 28.66 28.66 28.66 28.66 10.7K
14:45 28.66 28.67 28.66 28.67 3.0K
14:46 28.66 28.68 28.66 28.68 8.8K
14:47 28.68 28.68 28.68 28.67 1.6K
14:48 28.68 28.68 28.68 28.68 8.4K
14:50 28.68 28.68 28.67 28.67 8.8K
14:51 28.67 28.68 28.67 28.68 14.8K
14:52 28.67 28.67 28.67 28.67 2.5K
14:54 28.67 28.67 28.67 28.67 26.2K
14:55 28.66 28.66 28.66 28.66 37.7K
14:57 28.66 28.66 28.66 28.66 5.6K
14:58 28.66 28.66 28.66 28.66 23.8K
14:59 28.66 28.66 28.66 28.66 5.8K
15:00 28.65 28.65 28.65 28.65 29.9K
15:01 28.66 28.66 28.65 28.65 9.4K
15:02 28.65 28.65 28.65 28.65 1.3K
15:03 28.65 28.65 28.65 28.65 12.8K
15:04 28.65 28.65 28.65 28.65 13.6K
15:05 28.65 28.65 28.65 28.65 9.8K
15:06 28.65 28.65 28.65 28.65 23.9K
15:07 28.65 28.65 28.65 28.65 1.2K
15:08 28.64 28.64 28.64 28.64 4.0K
15:09 28.64 28.65 28.64 28.65 6.1K
15:10 28.65 28.65 28.64 28.64 18.1K
15:11 28.64 28.64 28.64 28.64 26.4K
15:12 28.64 28.64 28.64 28.64 0.8K
15:13 28.64 28.64 28.64 28.64 0.9K
15:14 28.63 28.63 28.63 28.63 5.5K
15:15 28.63 28.63 28.62 28.63 15.6K
15:16 28.63 28.63 28.63 28.63 0.4K
15:17 28.63 28.63 28.63 28.63 8.5K
15:18 28.63 28.64 28.63 28.64 12.0K
15:19 28.63 28.63 28.63 28.63 9.4K
15:20 28.64 28.64 28.64 28.64 3.0K
15:21 28.63 28.63 28.63 28.63 3.1K
15:22 28.63 28.64 28.63 28.63 14.6K
15:23 28.63 28.63 28.62 28.63 6.2K
15:24 28.62 28.62 28.62 28.62 0.2K
15:25 28.63 28.64 28.63 28.64 32.9K
15:26 28.64 28.64 28.62 28.62 74.0K
15:27 28.63 28.63 28.63 28.62 0.6K
15:28 28.62 28.62 28.62 28.62 1.3K
15:29 28.63 28.63 28.63 28.63 6.1K
15:30 28.63 28.63 28.63 28.63 4.4K
15:31 28.63 28.63 28.62 28.62 15.5K
15:34 28.63 28.63 28.63 28.62 1.0K
15:36 28.63 28.63 28.63 28.63 0.3K
15:37 28.63 28.63 28.63 28.63 1.3K
15:38 28.63 28.63 28.63 28.63 1.8K
15:40 28.62 28.62 28.62 28.62 5.8K
15:41 28.63 28.63 28.63 28.63 1.6K
15:43 28.63 28.63 28.63 28.63 19.7K
15:45 28.63 28.63 28.63 28.63 36.1K
15:46 28.64 28.64 28.64 28.64 0.1K
15:47 28.64 28.64 28.64 28.64 1.3K
15:48 28.64 28.64 28.64 28.64 2.3K
15:49 28.63 28.63 28.63 28.63 23.3K
15:50 28.63 28.64 28.63 28.64 71.2K
15:51 28.64 28.64 28.64 28.64 7.1K
15:52 28.63 28.64 28.63 28.64 3.3K
15:53 28.64 28.65 28.64 28.65 15.1K
15:54 28.64 28.65 28.64 28.65 6.8K
15:55 28.65 28.67 28.65 28.66 34.4K
15:56 28.67 28.67 28.65 28.65 30.1K
15:57 28.66 28.66 28.66 28.66 3.4K
15:58 28.65 28.65 28.65 28.65 41.2K
15:59 28.65 28.65 28.64 28.65 253.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available