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 28.77 28.77 28.73 28.73 16.0K
09:34 28.79 28.79 28.79 28.79 2.0K
09:36 28.82 28.82 28.81 28.81 5.0K
09:37 28.81 28.81 28.80 28.81 12.9K
09:38 28.81 28.83 28.81 28.83 4.3K
09:39 28.83 28.83 28.82 28.82 2.5K
09:40 28.82 28.83 28.82 28.83 6.6K
09:41 28.84 28.84 28.82 28.82 5.0K
09:42 28.83 28.83 28.83 28.83 5.7K
09:43 28.84 28.84 28.83 28.83 4.9K
09:44 28.83 28.84 28.83 28.84 2.1K
09:45 28.84 28.85 28.84 28.84 9.1K
09:46 28.84 28.85 28.84 28.85 6.1K
09:47 28.86 28.86 28.86 28.86 3.7K
09:49 28.89 28.89 28.89 28.89 2.5K
09:50 28.88 28.88 28.88 28.88 1.9K
09:51 28.85 28.85 28.85 28.85 11.1K
09:52 28.84 28.84 28.83 28.83 17.2K
09:53 28.83 28.83 28.83 28.83 0.3K
09:54 28.84 28.84 28.84 28.84 0.4K
09:55 28.84 28.84 28.84 28.84 1.7K
09:56 28.84 28.84 28.84 28.84 7.0K
09:57 28.84 28.85 28.84 28.85 29.3K
09:58 28.85 28.85 28.84 28.84 0.8K
09:59 28.84 28.84 28.84 28.84 17.0K
10:00 28.84 28.85 28.84 28.85 1.4K
10:01 28.86 28.86 28.85 28.86 6.6K
10:02 28.86 28.86 28.86 28.86 14.2K
10:03 28.86 28.86 28.85 28.85 7.5K
10:04 28.85 28.85 28.85 28.85 42.3K
10:05 28.85 28.85 28.85 28.85 0.8K
10:06 28.84 28.84 28.84 28.84 15.5K
10:07 28.84 28.85 28.84 28.85 30.4K
10:08 28.85 28.87 28.85 28.87 13.4K
10:09 28.87 28.87 28.86 28.86 17.3K
10:10 28.86 28.86 28.86 28.86 3.5K
10:11 28.86 28.87 28.86 28.86 27.3K
10:12 28.86 28.86 28.85 28.86 18.1K
10:13 28.85 28.87 28.85 28.87 35.5K
10:14 28.87 28.88 28.87 28.88 5.8K
10:15 28.88 28.88 28.87 28.87 31.8K
10:16 28.86 28.86 28.86 28.86 18.4K
10:17 28.86 28.87 28.86 28.86 36.6K
10:18 28.86 28.86 28.85 28.85 27.8K
10:19 28.85 28.86 28.85 28.86 19.3K
10:20 28.86 28.86 28.86 28.86 3.9K
10:21 28.86 28.86 28.86 28.86 6.0K
10:22 28.86 28.86 28.86 28.86 15.7K
10:23 28.86 28.87 28.85 28.85 27.8K
10:25 28.84 28.85 28.84 28.85 26.8K
10:26 28.85 28.85 28.83 28.83 33.1K
10:27 28.83 28.83 28.82 28.82 6.7K
10:28 28.82 28.83 28.82 28.83 1.2K
10:29 28.83 28.83 28.83 28.83 19.4K
10:30 28.81 28.81 28.81 28.81 18.3K
10:31 28.81 28.81 28.81 28.81 3.7K
10:33 28.79 28.79 28.79 28.79 17.0K
10:34 28.78 28.79 28.78 28.78 20.7K
10:35 28.79 28.79 28.79 28.79 20.8K
10:36 28.80 28.80 28.79 28.79 15.7K
10:37 28.78 28.78 28.78 28.78 1.6K
10:38 28.78 28.78 28.78 28.78 30.8K
10:39 28.77 28.79 28.77 28.79 17.8K
10:40 28.79 28.79 28.78 28.78 14.0K
10:41 28.78 28.78 28.78 28.78 33.0K
10:42 28.79 28.79 28.79 28.79 26.8K
10:43 28.79 28.79 28.78 28.79 19.2K
10:44 28.78 28.78 28.78 28.78 0.9K
10:45 28.78 28.78 28.78 28.78 12.5K
10:46 28.78 28.78 28.77 28.77 1.0K
10:47 28.77 28.78 28.77 28.78 23.4K
10:48 28.77 28.78 28.77 28.78 4.9K
10:49 28.77 28.77 28.77 28.77 15.2K
10:50 28.77 28.77 28.76 28.76 13.8K
10:51 28.76 28.77 28.76 28.76 37.3K
10:52 28.76 28.76 28.75 28.75 6.8K
10:53 28.76 28.76 28.76 28.76 19.8K
10:54 28.76 28.76 28.75 28.75 14.7K
10:56 28.76 28.76 28.76 28.76 23.4K
10:57 28.75 28.75 28.75 28.75 5.2K
10:58 28.76 28.76 28.76 28.76 32.8K
10:59 28.76 28.76 28.76 28.76 9.0K
11:00 28.75 28.75 28.74 28.74 20.1K
11:01 28.74 28.76 28.74 28.76 26.8K
11:02 28.76 28.76 28.75 28.75 15.1K
11:03 28.74 28.74 28.74 28.74 0.3K
11:04 28.75 28.75 28.75 28.75 6.5K
11:05 28.74 28.74 28.74 28.74 0.9K
11:06 28.74 28.75 28.74 28.74 44.6K
11:07 28.73 28.73 28.73 28.73 1.4K
11:08 28.73 28.73 28.73 28.73 22.7K
11:09 28.72 28.73 28.72 28.73 17.8K
11:10 28.73 28.73 28.73 28.73 3.8K
11:11 28.72 28.73 28.72 28.72 17.6K
11:12 28.72 28.73 28.72 28.73 15.3K
11:13 28.72 28.73 28.72 28.72 41.1K
11:14 28.71 28.71 28.71 28.71 2.8K
11:15 28.71 28.71 28.71 28.71 4.0K
11:16 28.71 28.71 28.71 28.71 13.3K
11:17 28.71 28.71 28.71 28.71 20.7K
11:18 28.71 28.71 28.71 28.71 1.6K
11:19 28.71 28.72 28.71 28.72 23.1K
11:20 28.72 28.72 28.72 28.72 23.6K
11:21 28.72 28.73 28.72 28.73 1.8K
11:22 28.73 28.73 28.72 28.72 14.5K
11:23 28.73 28.73 28.73 28.73 0.6K
11:24 28.73 28.73 28.73 28.73 14.6K
11:26 28.74 28.75 28.74 28.75 16.5K
11:29 28.74 28.74 28.74 28.74 12.0K
11:30 28.75 28.75 28.75 28.75 1.3K
11:31 28.74 28.74 28.73 28.73 3.9K
11:32 28.73 28.74 28.73 28.73 24.8K
11:33 28.74 28.74 28.74 28.74 0.2K
11:34 28.74 28.74 28.73 28.74 8.3K
11:35 28.73 28.73 28.73 28.73 1.7K
11:36 28.74 28.75 28.74 28.75 31.4K
11:37 28.75 28.75 28.75 28.75 0.7K
11:38 28.76 28.76 28.76 28.76 6.0K
11:39 28.76 28.76 28.76 28.76 8.5K
11:40 28.76 28.77 28.76 28.77 15.4K
11:41 28.78 28.78 28.77 28.78 34.5K
11:42 28.78 28.78 28.77 28.78 11.9K
11:43 28.78 28.78 28.78 28.78 0.3K
11:44 28.79 28.79 28.79 28.79 16.8K
11:46 28.78 28.79 28.78 28.79 13.3K
11:47 28.79 28.79 28.79 28.79 1.9K
11:48 28.78 28.78 28.78 28.78 49.8K
11:49 28.78 28.79 28.78 28.79 3.3K
11:50 28.79 28.80 28.79 28.80 13.7K
11:51 28.80 28.80 28.80 28.80 0.3K
11:52 28.79 28.79 28.79 28.79 5.9K
11:53 28.79 28.80 28.79 28.80 17.7K
11:55 28.79 28.80 28.79 28.79 32.9K
11:56 28.80 28.80 28.79 28.79 0.5K
11:57 28.78 28.78 28.78 28.78 0.4K
11:59 28.79 28.79 28.79 28.79 10.4K
12:00 28.79 28.79 28.79 28.79 22.0K
12:01 28.80 28.80 28.80 28.80 4.7K
12:02 28.80 28.80 28.79 28.79 4.4K
12:04 28.80 28.80 28.80 28.80 12.3K
12:05 28.80 28.80 28.80 28.80 0.2K
12:06 28.80 28.80 28.80 28.80 1.1K
12:08 28.80 28.80 28.80 28.80 16.8K
12:09 28.80 28.80 28.80 28.80 0.1K
12:10 28.80 28.80 28.80 28.80 0.5K
12:11 28.80 28.80 28.80 28.80 19.6K
12:12 28.80 28.81 28.80 28.81 18.3K
12:13 28.80 28.80 28.80 28.80 18.7K
12:14 28.80 28.80 28.80 28.80 0.3K
12:15 28.79 28.81 28.79 28.81 14.3K
12:16 28.81 28.81 28.80 28.80 0.6K
12:17 28.81 28.81 28.80 28.80 16.3K
12:18 28.80 28.80 28.80 28.80 22.5K
12:19 28.80 28.80 28.79 28.80 27.5K
12:20 28.80 28.81 28.80 28.80 20.3K
12:21 28.80 28.80 28.80 28.80 0.8K
12:22 28.80 28.80 28.79 28.79 29.9K
12:23 28.79 28.79 28.79 28.79 1.2K
12:24 28.79 28.79 28.78 28.78 1.3K
12:25 28.78 28.78 28.78 28.78 17.2K
12:26 28.78 28.78 28.77 28.78 33.6K
12:27 28.77 28.77 28.77 28.77 12.4K
12:28 28.76 28.76 28.76 28.76 0.5K
12:29 28.75 28.75 28.75 28.75 1.8K
12:30 28.76 28.76 28.76 28.76 19.1K
12:31 28.77 28.77 28.77 28.77 13.1K
12:32 28.76 28.76 28.76 28.76 5.0K
12:33 28.76 28.76 28.76 28.76 9.0K
12:34 28.76 28.76 28.76 28.76 14.8K
12:35 28.75 28.76 28.75 28.76 7.7K
12:36 28.75 28.75 28.75 28.75 1.1K
12:37 28.76 28.76 28.76 28.76 0.3K
12:38 28.76 28.76 28.76 28.76 0.7K
12:39 28.76 28.76 28.75 28.75 3.2K
12:40 28.76 28.76 28.75 28.75 1.7K
12:41 28.75 28.75 28.75 28.75 1.8K
12:44 28.74 28.74 28.74 28.74 1.2K
12:45 28.75 28.75 28.74 28.74 0.9K
12:46 28.75 28.75 28.75 28.75 0.4K
12:47 28.75 28.75 28.75 28.75 27.2K
12:48 28.75 28.75 28.75 28.75 0.5K
12:49 28.76 28.76 28.76 28.76 0.5K
12:50 28.76 28.76 28.76 28.76 4.6K
12:51 28.76 28.77 28.76 28.76 10.0K
12:52 28.77 28.77 28.77 28.77 15.3K
12:53 28.77 28.77 28.77 28.77 5.9K
12:54 28.77 28.77 28.77 28.77 38.2K
12:55 28.78 28.78 28.78 28.78 9.3K
12:56 28.78 28.78 28.78 28.78 3.0K
12:57 28.78 28.79 28.78 28.79 8.2K
12:58 28.78 28.78 28.78 28.78 17.7K
12:59 28.78 28.78 28.78 28.78 1.3K
13:00 28.77 28.77 28.76 28.76 24.9K
13:01 28.77 28.78 28.77 28.77 26.5K
13:02 28.79 28.79 28.78 28.79 22.4K
13:03 28.80 28.81 28.80 28.81 19.0K
13:04 28.81 28.81 28.81 28.81 0.1K
13:05 28.81 28.81 28.81 28.81 0.3K
13:06 28.80 28.80 28.80 28.80 0.2K
13:07 28.80 28.80 28.80 28.80 0.3K
13:08 28.80 28.80 28.80 28.80 2.6K
13:09 28.80 28.80 28.79 28.79 2.0K
13:10 28.80 28.80 28.80 28.80 0.2K
13:11 28.79 28.79 28.79 28.79 4.8K
13:12 28.79 28.79 28.79 28.79 4.0K
13:15 28.79 28.79 28.79 28.79 1.1K
13:16 28.78 28.78 28.78 28.78 0.3K
13:17 28.78 28.78 28.78 28.78 0.7K
13:19 28.77 28.77 28.77 28.77 2.3K
13:20 28.77 28.77 28.77 28.77 0.2K
13:21 28.78 28.78 28.78 28.78 0.5K
13:22 28.77 28.77 28.77 28.77 0.1K
13:23 28.78 28.78 28.77 28.77 1.2K
13:24 28.77 28.77 28.77 28.77 0.2K
13:25 28.77 28.77 28.76 28.76 2.7K
13:26 28.76 28.76 28.76 28.76 20.9K
13:27 28.77 28.77 28.76 28.76 6.9K
13:28 28.76 28.76 28.76 28.76 1.2K
13:29 28.76 28.76 28.76 28.76 0.8K
13:30 28.76 28.76 28.76 28.76 2.2K
13:31 28.76 28.76 28.76 28.76 0.3K
13:32 28.76 28.76 28.76 28.76 22.7K
13:33 28.77 28.77 28.77 28.77 0.5K
13:34 28.77 28.77 28.77 28.77 0.2K
13:35 28.77 28.77 28.77 28.77 0.3K
13:36 28.76 28.76 28.76 28.76 7.7K
13:37 28.77 28.77 28.77 28.77 3.1K
13:38 28.76 28.76 28.76 28.76 2.7K
13:39 28.77 28.77 28.76 28.76 0.9K
13:40 28.77 28.77 28.77 28.77 1.3K
13:41 28.77 28.77 28.77 28.77 0.8K
13:42 28.76 28.77 28.76 28.77 12.1K
13:43 28.76 28.77 28.76 28.77 3.8K
13:45 28.77 28.77 28.76 28.76 1.3K
13:46 28.77 28.77 28.77 28.77 0.8K
13:47 28.77 28.77 28.76 28.76 8.4K
13:48 28.76 28.76 28.76 28.76 0.7K
13:49 28.75 28.76 28.75 28.75 6.9K
13:50 28.75 28.75 28.75 28.75 13.3K
13:51 28.75 28.76 28.75 28.75 17.8K
13:53 28.74 28.74 28.74 28.74 11.9K
13:54 28.74 28.74 28.74 28.74 3.1K
13:55 28.74 28.74 28.74 28.74 18.9K
13:56 28.74 28.74 28.74 28.74 2.2K
13:57 28.74 28.75 28.74 28.75 13.9K
13:58 28.75 28.75 28.75 28.75 13.7K
13:59 28.76 28.76 28.76 28.76 0.4K
14:01 28.76 28.76 28.75 28.76 1.2K
14:02 28.76 28.76 28.76 28.76 5.9K
14:03 28.77 28.77 28.76 28.77 48.7K
14:04 28.77 28.77 28.77 28.77 0.8K
14:05 28.76 28.76 28.75 28.76 43.3K
14:07 28.76 28.76 28.75 28.76 3.8K
14:08 28.76 28.76 28.76 28.76 2.8K
14:10 28.75 28.75 28.75 28.75 0.5K
14:11 28.75 28.75 28.75 28.75 0.2K
14:13 28.75 28.75 28.75 28.75 14.2K
14:14 28.75 28.76 28.75 28.76 13.8K
14:15 28.75 28.75 28.75 28.75 5.1K
14:16 28.75 28.76 28.75 28.75 23.5K
14:17 28.76 28.76 28.76 28.76 1.1K
14:20 28.75 28.75 28.74 28.75 14.5K
14:22 28.75 28.75 28.75 28.75 11.3K
14:24 28.75 28.75 28.75 28.75 28.3K
14:25 28.74 28.75 28.74 28.75 0.7K
14:26 28.75 28.75 28.75 28.75 29.6K
14:27 28.76 28.76 28.76 28.76 19.6K
14:28 28.76 28.76 28.76 28.76 1.0K
14:29 28.75 28.76 28.75 28.76 3.0K
14:30 28.76 28.76 28.76 28.76 3.8K
14:31 28.77 28.77 28.77 28.77 0.1K
14:32 28.77 28.77 28.77 28.77 0.2K
14:33 28.77 28.77 28.77 28.77 1.0K
14:34 28.77 28.77 28.77 28.77 4.7K
14:35 28.77 28.78 28.77 28.78 1.5K
14:36 28.77 28.77 28.77 28.77 14.3K
14:37 28.77 28.77 28.76 28.76 0.6K
14:39 28.76 28.76 28.76 28.76 8.7K
14:40 28.76 28.77 28.76 28.77 18.8K
14:41 28.77 28.77 28.77 28.77 1.5K
14:42 28.77 28.77 28.77 28.77 1.0K
14:43 28.76 28.76 28.76 28.76 0.2K
14:44 28.77 28.78 28.77 28.78 4.7K
14:45 28.78 28.78 28.77 28.77 0.9K
14:46 28.77 28.78 28.77 28.78 1.8K
14:47 28.78 28.78 28.77 28.77 16.2K
14:48 28.77 28.77 28.77 28.77 12.7K
14:49 28.77 28.77 28.76 28.76 1.0K
14:50 28.77 28.78 28.77 28.78 8.9K
14:51 28.78 28.78 28.77 28.77 60.6K
14:52 28.77 28.77 28.77 28.77 20.7K
14:53 28.77 28.78 28.77 28.78 1.7K
14:55 28.77 28.77 28.77 28.77 0.2K
14:56 28.78 28.78 28.78 28.78 5.4K
14:57 28.78 28.79 28.78 28.79 15.5K
14:58 28.79 28.80 28.79 28.80 5.2K
14:59 28.79 28.79 28.79 28.79 19.6K
15:00 28.79 28.79 28.78 28.79 34.8K
15:01 28.79 28.79 28.79 28.79 21.3K
15:02 28.78 28.79 28.78 28.78 29.6K
15:03 28.79 28.79 28.79 28.79 0.4K
15:04 28.79 28.79 28.78 28.78 2.4K
15:05 28.78 28.78 28.78 28.78 46.0K
15:07 28.77 28.77 28.77 28.77 1.3K
15:08 28.77 28.77 28.76 28.77 1.2K
15:10 28.77 28.77 28.77 28.77 47.5K
15:11 28.77 28.77 28.77 28.77 0.2K
15:12 28.76 28.77 28.76 28.77 0.3K
15:13 28.77 28.77 28.76 28.77 12.3K
15:14 28.77 28.77 28.76 28.76 0.3K
15:15 28.77 28.78 28.77 28.78 14.2K
15:16 28.78 28.79 28.78 28.79 29.5K
15:17 28.78 28.79 28.78 28.79 21.7K
15:18 28.78 28.78 28.78 28.78 7.5K
15:19 28.78 28.78 28.77 28.78 0.9K
15:20 28.77 28.78 28.77 28.78 0.5K
15:21 28.78 28.78 28.76 28.76 7.4K
15:22 28.77 28.77 28.76 28.76 40.8K
15:23 28.76 28.76 28.76 28.76 17.7K
15:24 28.76 28.76 28.76 28.76 6.1K
15:26 28.76 28.76 28.75 28.75 14.6K
15:27 28.76 28.76 28.76 28.76 6.4K
15:28 28.76 28.76 28.76 28.76 1.8K
15:30 28.76 28.76 28.76 28.76 0.7K
15:31 28.76 28.76 28.76 28.76 0.4K
15:32 28.76 28.76 28.76 28.76 18.0K
15:33 28.76 28.77 28.75 28.77 21.2K
15:34 28.77 28.77 28.76 28.76 12.9K
15:35 28.76 28.77 28.76 28.77 28.2K
15:36 28.77 28.77 28.75 28.75 9.3K
15:37 28.76 28.76 28.76 28.76 0.3K
15:38 28.74 28.74 28.74 28.74 2.4K
15:39 28.75 28.75 28.74 28.74 2.9K
15:40 28.74 28.74 28.74 28.74 1.3K
15:41 28.74 28.74 28.74 28.74 38.3K
15:42 28.75 28.75 28.75 28.75 13.5K
15:43 28.75 28.75 28.75 28.75 13.2K
15:44 28.76 28.77 28.75 28.77 19.3K
15:45 28.77 28.78 28.77 28.78 18.1K
15:46 28.78 28.78 28.78 28.78 0.8K
15:47 28.76 28.78 28.76 28.78 24.5K
15:48 28.77 28.77 28.77 28.77 7.3K
15:49 28.78 28.78 28.77 28.77 34.7K
15:50 28.79 28.80 28.78 28.79 53.9K
15:51 28.80 28.80 28.79 28.79 5.7K
15:52 28.79 28.79 28.79 28.79 13.1K
15:53 28.80 28.80 28.80 28.80 0.4K
15:54 28.80 28.81 28.80 28.80 35.6K
15:55 28.82 28.82 28.81 28.81 30.8K
15:56 28.80 28.82 28.80 28.82 10.5K
15:57 28.82 28.82 28.82 28.82 6.3K
15:58 28.81 28.81 28.81 28.81 13.0K
15:59 28.81 28.81 28.80 28.80 34.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available