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 28.83 28.83 28.83 28.83 25.8K
09:31 28.85 28.85 28.85 28.85 1.3K
09:32 28.87 28.87 28.87 28.87 0.6K
09:33 28.89 28.89 28.88 28.89 0.3K
09:34 28.88 28.89 28.88 28.89 10.6K
09:35 28.90 28.90 28.90 28.90 1.1K
09:36 28.90 28.90 28.90 28.90 0.8K
09:37 28.91 28.92 28.91 28.92 4.5K
09:38 28.92 28.92 28.91 28.92 1.6K
09:39 28.92 28.93 28.92 28.92 2.3K
09:40 28.92 28.95 28.92 28.94 3.4K
09:41 28.94 28.94 28.94 28.94 4.2K
09:42 28.95 28.95 28.94 28.94 1.5K
09:43 28.93 28.93 28.93 28.93 1.9K
09:44 28.94 28.94 28.94 28.94 9.3K
09:45 28.92 28.92 28.92 28.92 6.4K
09:46 28.92 28.94 28.92 28.94 12.9K
09:47 28.94 28.94 28.93 28.93 5.5K
09:48 28.94 28.94 28.94 28.94 2.4K
09:49 28.95 28.95 28.95 28.95 2.7K
09:50 28.95 28.95 28.95 28.95 0.5K
09:51 28.95 28.96 28.95 28.96 5.0K
09:52 28.96 28.97 28.96 28.97 2.5K
09:53 28.97 28.99 28.97 28.99 4.1K
09:54 28.99 28.99 28.99 28.99 0.3K
09:55 28.99 28.99 28.99 28.99 4.1K
09:56 29.00 29.00 29.00 29.00 2.5K
09:57 29.01 29.01 29.01 29.01 7.8K
09:58 29.01 29.02 29.01 29.02 7.2K
09:59 29.02 29.02 29.02 29.02 0.6K
10:00 29.01 29.03 29.01 29.03 21.1K
10:01 29.03 29.03 29.03 29.03 12.3K
10:02 29.03 29.05 29.03 29.04 3.1K
10:03 29.04 29.04 29.04 29.04 6.9K
10:04 29.03 29.04 29.03 29.04 4.0K
10:05 29.04 29.04 29.04 29.04 0.1K
10:06 29.04 29.04 29.03 29.04 13.0K
10:07 29.03 29.03 29.03 29.03 4.7K
10:08 29.03 29.03 29.03 29.03 11.3K
10:09 29.03 29.03 29.03 29.03 9.3K
10:10 29.03 29.04 29.03 29.04 20.3K
10:12 29.04 29.04 29.04 29.04 5.4K
10:13 29.05 29.05 29.04 29.05 16.5K
10:14 29.05 29.05 29.04 29.04 11.4K
10:15 29.04 29.05 29.04 29.05 20.3K
10:17 29.05 29.05 29.05 29.05 8.2K
10:18 29.05 29.05 29.04 29.04 14.4K
10:19 29.04 29.05 29.04 29.05 20.6K
10:20 29.05 29.05 29.04 29.05 11.4K
10:21 29.04 29.04 29.04 29.04 2.9K
10:22 29.04 29.04 29.04 29.04 10.7K
10:24 29.05 29.05 29.05 29.05 11.1K
10:25 29.05 29.05 29.05 29.05 12.5K
10:26 29.04 29.05 29.04 29.05 0.6K
10:27 29.05 29.05 29.05 29.05 5.1K
10:28 29.05 29.05 29.05 29.05 2.5K
10:29 29.04 29.04 29.04 29.04 15.0K
10:31 29.04 29.05 29.04 29.05 33.9K
10:32 29.04 29.04 29.04 29.04 10.1K
10:33 29.04 29.04 29.04 29.04 1.1K
10:34 29.04 29.05 29.04 29.05 26.7K
10:35 29.04 29.04 29.04 29.04 0.4K
10:36 29.04 29.06 29.04 29.05 30.1K
10:37 29.05 29.05 29.05 29.05 0.5K
10:39 29.05 29.07 29.05 29.07 34.8K
10:40 29.06 29.07 29.06 29.07 43.6K
10:41 29.06 29.07 29.06 29.07 0.2K
10:42 29.07 29.07 29.06 29.06 0.2K
10:43 29.07 29.07 29.07 29.07 1.3K
10:44 29.07 29.08 29.07 29.08 29.0K
10:45 29.07 29.08 29.07 29.07 28.6K
10:46 29.07 29.08 29.07 29.08 12.8K
10:47 29.08 29.08 29.07 29.07 6.1K
10:49 29.08 29.08 29.08 29.08 0.2K
10:50 29.08 29.08 29.07 29.07 3.8K
10:51 29.07 29.08 29.07 29.07 39.3K
10:52 29.07 29.07 29.07 29.07 7.4K
10:53 29.07 29.08 29.07 29.08 43.3K
10:54 29.09 29.09 29.08 29.08 1.3K
10:55 29.09 29.09 29.08 29.08 41.1K
10:56 29.08 29.08 29.08 29.08 14.4K
10:57 29.07 29.08 29.07 29.08 1.9K
10:58 29.08 29.08 29.08 29.08 0.6K
10:59 29.07 29.07 29.07 29.07 3.9K
11:00 29.07 29.07 29.07 29.07 1.3K
11:01 29.07 29.07 29.07 29.07 27.7K
11:02 29.07 29.08 29.07 29.08 4.0K
11:03 29.08 29.08 29.07 29.08 12.6K
11:04 29.08 29.08 29.07 29.08 0.6K
11:05 29.07 29.08 29.07 29.07 15.8K
11:06 29.06 29.06 29.06 29.06 6.6K
11:07 29.05 29.05 29.05 29.05 0.8K
11:08 29.05 29.06 29.05 29.05 5.9K
11:09 29.06 29.06 29.05 29.05 0.7K
11:10 29.05 29.06 29.05 29.06 0.4K
11:11 29.05 29.06 29.05 29.05 22.1K
11:12 29.06 29.07 29.06 29.06 27.1K
11:13 29.06 29.06 29.06 29.06 2.8K
11:14 29.06 29.06 29.06 29.06 16.8K
11:15 29.07 29.07 29.06 29.07 6.8K
11:16 29.07 29.07 29.07 29.07 0.5K
11:17 29.07 29.07 29.07 29.07 10.6K
11:18 29.08 29.10 29.08 29.10 29.2K
11:19 29.09 29.09 29.09 29.09 8.4K
11:20 29.09 29.09 29.08 29.08 3.0K
11:21 29.08 29.08 29.08 29.08 7.9K
11:22 29.09 29.09 29.08 29.09 0.9K
11:23 29.09 29.09 29.09 29.09 8.6K
11:24 29.09 29.10 29.09 29.10 26.4K
11:25 29.09 29.09 29.09 29.09 0.7K
11:26 29.10 29.10 29.10 29.10 12.3K
11:27 29.10 29.10 29.09 29.10 4.7K
11:28 29.10 29.10 29.10 29.10 1.0K
11:29 29.10 29.10 29.09 29.10 1.5K
11:30 29.10 29.11 29.09 29.11 13.9K
11:31 29.10 29.11 29.10 29.11 3.4K
11:32 29.10 29.11 29.10 29.10 19.2K
11:33 29.11 29.11 29.11 29.11 0.4K
11:34 29.10 29.10 29.10 29.10 13.0K
11:35 29.11 29.11 29.11 29.11 0.8K
11:36 29.10 29.10 29.10 29.10 7.6K
11:37 29.10 29.10 29.08 29.09 6.7K
11:38 29.08 29.09 29.08 29.09 2.1K
11:39 29.08 29.08 29.08 29.08 9.3K
11:40 29.07 29.08 29.07 29.08 0.6K
11:42 29.08 29.08 29.08 29.08 0.3K
11:43 29.07 29.07 29.07 29.07 0.3K
11:44 29.08 29.08 29.08 29.08 1.3K
11:45 29.07 29.07 29.07 29.07 0.4K
11:47 29.07 29.07 29.06 29.06 12.8K
11:48 29.06 29.07 29.06 29.07 24.0K
11:49 29.06 29.06 29.06 29.06 0.1K
11:50 29.07 29.08 29.07 29.08 24.3K
11:51 29.07 29.07 29.06 29.06 9.4K
11:52 29.07 29.08 29.07 29.08 21.4K
11:53 29.07 29.08 29.07 29.08 7.6K
11:54 29.08 29.09 29.08 29.09 6.3K
11:55 29.09 29.09 29.09 29.09 0.5K
11:56 29.09 29.09 29.09 29.09 25.5K
11:57 29.09 29.09 29.09 29.09 0.6K
11:58 29.08 29.08 29.08 29.08 0.6K
12:00 29.09 29.09 29.08 29.08 1.3K
12:02 29.09 29.09 29.09 29.09 2.2K
12:03 29.09 29.10 29.09 29.10 19.1K
12:04 29.10 29.11 29.10 29.11 13.6K
12:06 29.10 29.11 29.10 29.10 21.1K
12:07 29.10 29.10 29.10 29.09 2.2K
12:08 29.10 29.10 29.10 29.10 0.2K
12:09 29.10 29.10 29.10 29.10 2.4K
12:10 29.10 29.10 29.10 29.10 14.9K
12:11 29.09 29.10 29.09 29.09 4.4K
12:12 29.09 29.10 29.09 29.10 0.9K
12:13 29.10 29.10 29.10 29.10 0.2K
12:14 29.09 29.10 29.09 29.10 6.7K
12:15 29.10 29.10 29.10 29.10 11.2K
12:17 29.11 29.11 29.11 29.11 0.1K
12:18 29.10 29.11 29.10 29.11 5.4K
12:19 29.11 29.11 29.11 29.11 11.8K
12:20 29.10 29.10 29.10 29.10 10.4K
12:21 29.10 29.10 29.10 29.10 26.8K
12:22 29.11 29.11 29.11 29.11 0.4K
12:24 29.11 29.11 29.10 29.10 0.8K
12:25 29.11 29.11 29.11 29.11 0.1K
12:26 29.10 29.11 29.10 29.11 1.3K
12:27 29.11 29.11 29.11 29.11 0.9K
12:29 29.10 29.11 29.10 29.11 7.5K
12:30 29.10 29.10 29.10 29.10 22.5K
12:34 29.10 29.10 29.10 29.10 2.0K
12:35 29.09 29.09 29.09 29.09 9.1K
12:37 29.09 29.09 29.09 29.09 23.2K
12:38 29.10 29.10 29.10 29.10 0.6K
12:39 29.10 29.11 29.10 29.11 9.4K
12:40 29.10 29.10 29.10 29.10 0.9K
12:41 29.10 29.10 29.10 29.10 11.4K
12:42 29.10 29.10 29.10 29.10 2.3K
12:43 29.11 29.11 29.10 29.10 0.5K
12:45 29.11 29.11 29.11 29.11 5.5K
12:46 29.11 29.11 29.10 29.10 2.1K
12:47 29.10 29.10 29.09 29.09 1.4K
12:48 29.10 29.10 29.09 29.10 17.4K
12:49 29.10 29.10 29.10 29.10 1.0K
12:50 29.10 29.10 29.10 29.10 6.7K
12:51 29.10 29.10 29.10 29.10 5.9K
12:53 29.11 29.11 29.11 29.11 1.0K
12:55 29.10 29.11 29.10 29.11 15.2K
12:57 29.10 29.10 29.09 29.10 4.4K
12:58 29.10 29.10 29.10 29.10 20.0K
12:59 29.11 29.11 29.10 29.11 7.7K
13:00 29.10 29.10 29.09 29.09 6.3K
13:01 29.09 29.10 29.09 29.10 22.4K
13:02 29.10 29.10 29.10 29.10 7.4K
13:03 29.10 29.11 29.10 29.11 3.5K
13:04 29.11 29.11 29.11 29.11 3.4K
13:05 29.11 29.11 29.10 29.10 4.4K
13:06 29.10 29.10 29.10 29.10 12.6K
13:07 29.10 29.10 29.10 29.10 4.8K
13:08 29.09 29.09 29.09 29.09 2.4K
13:09 29.09 29.09 29.09 29.09 23.4K
13:10 29.10 29.11 29.10 29.11 17.4K
13:11 29.11 29.11 29.11 29.11 0.9K
13:12 29.10 29.10 29.10 29.10 1.2K
13:13 29.11 29.11 29.10 29.10 3.5K
13:14 29.10 29.10 29.10 29.10 17.8K
13:15 29.10 29.10 29.09 29.09 0.9K
13:16 29.10 29.10 29.10 29.10 0.8K
13:17 29.09 29.09 29.09 29.09 0.4K
13:21 29.10 29.10 29.10 29.10 0.9K
13:22 29.10 29.10 29.10 29.10 9.4K
13:23 29.10 29.10 29.10 29.10 22.3K
13:24 29.11 29.11 29.11 29.11 0.1K
13:26 29.10 29.10 29.10 29.10 1.6K
13:27 29.11 29.11 29.09 29.10 16.5K
13:28 29.09 29.09 29.09 29.09 6.4K
13:29 29.08 29.09 29.08 29.09 4.5K
13:30 29.09 29.10 29.09 29.09 27.1K
13:31 29.09 29.10 29.09 29.10 3.4K
13:32 29.09 29.09 29.09 29.09 0.7K
13:33 29.10 29.10 29.10 29.10 0.3K
13:34 29.10 29.10 29.10 29.10 0.6K
13:35 29.10 29.10 29.10 29.10 18.1K
13:37 29.10 29.10 29.10 29.10 14.4K
13:38 29.11 29.11 29.10 29.10 7.1K
13:40 29.10 29.10 29.10 29.10 21.4K
13:41 29.11 29.11 29.11 29.11 0.4K
13:42 29.11 29.11 29.10 29.10 11.2K
13:43 29.11 29.11 29.11 29.11 33.5K
13:44 29.12 29.12 29.11 29.11 2.4K
13:47 29.11 29.11 29.11 29.11 5.4K
13:49 29.12 29.12 29.12 29.12 0.2K
13:50 29.12 29.12 29.12 29.12 0.4K
13:51 29.12 29.12 29.11 29.11 2.0K
13:56 29.11 29.11 29.11 29.11 1.4K
13:57 29.11 29.11 29.11 29.11 4.0K
13:58 29.11 29.11 29.11 29.11 15.4K
13:59 29.11 29.12 29.11 29.12 13.9K
14:00 29.12 29.12 29.12 29.12 13.7K
14:01 29.13 29.13 29.12 29.12 4.0K
14:02 29.13 29.13 29.13 29.13 0.1K
14:03 29.13 29.13 29.13 29.13 0.4K
14:05 29.13 29.13 29.12 29.13 12.4K
14:06 29.12 29.12 29.12 29.12 2.3K
14:08 29.11 29.11 29.10 29.10 4.9K
14:10 29.11 29.11 29.11 29.11 0.2K
14:11 29.11 29.11 29.11 29.11 7.5K
14:12 29.11 29.11 29.11 29.11 0.4K
14:13 29.11 29.11 29.11 29.11 30.5K
14:14 29.11 29.11 29.11 29.11 12.6K
14:15 29.12 29.12 29.12 29.12 0.4K
14:16 29.11 29.11 29.11 29.11 7.2K
14:17 29.11 29.11 29.10 29.10 1.8K
14:18 29.10 29.11 29.10 29.11 1.2K
14:19 29.10 29.10 29.10 29.10 5.9K
14:20 29.10 29.10 29.10 29.10 0.2K
14:21 29.10 29.10 29.10 29.10 2.1K
14:22 29.10 29.10 29.10 29.10 4.3K
14:23 29.10 29.10 29.10 29.10 27.1K
14:24 29.10 29.11 29.10 29.11 18.9K
14:25 29.11 29.11 29.11 29.11 1.6K
14:26 29.11 29.11 29.11 29.11 13.0K
14:27 29.10 29.10 29.10 29.10 0.4K
14:28 29.11 29.11 29.11 29.10 19.3K
14:29 29.10 29.10 29.10 29.10 1.7K
14:30 29.10 29.10 29.10 29.10 0.3K
14:31 29.10 29.10 29.09 29.09 2.8K
14:33 29.10 29.10 29.10 29.10 0.2K
14:34 29.10 29.10 29.09 29.09 3.4K
14:35 29.09 29.09 29.09 29.09 7.1K
14:36 29.08 29.09 29.08 29.09 18.9K
14:37 29.09 29.10 29.09 29.09 28.0K
14:38 29.09 29.09 29.09 29.09 24.5K
14:39 29.08 29.09 29.08 29.09 1.0K
14:40 29.09 29.09 29.09 29.09 0.3K
14:41 29.09 29.09 29.09 29.09 1.3K
14:42 29.09 29.09 29.08 29.09 1.7K
14:43 29.09 29.09 29.09 29.09 0.4K
14:44 29.09 29.09 29.09 29.09 0.5K
14:45 29.09 29.09 29.08 29.08 16.9K
14:46 29.09 29.09 29.09 29.09 41.3K
14:47 29.09 29.09 29.09 29.09 21.9K
14:48 29.09 29.09 29.09 29.09 9.5K
14:49 29.09 29.09 29.09 29.09 2.7K
14:50 29.09 29.09 29.08 29.08 0.8K
14:51 29.08 29.09 29.08 29.09 3.9K
14:52 29.09 29.09 29.09 29.09 2.0K
14:53 29.09 29.09 29.09 29.09 4.6K
14:54 29.09 29.09 29.09 29.09 9.7K
14:55 29.08 29.09 29.08 29.09 8.5K
14:56 29.09 29.09 29.09 29.09 1.4K
14:57 29.09 29.10 29.09 29.10 36.9K
14:58 29.10 29.10 29.09 29.10 19.1K
14:59 29.10 29.10 29.10 29.10 7.3K
15:00 29.10 29.10 29.10 29.10 0.2K
15:01 29.10 29.10 29.10 29.10 1.3K
15:02 29.10 29.10 29.10 29.10 1.8K
15:03 29.10 29.11 29.10 29.11 18.6K
15:04 29.10 29.10 29.10 29.10 3.2K
15:05 29.11 29.11 29.11 29.11 0.7K
15:07 29.10 29.10 29.10 29.10 1.5K
15:08 29.11 29.11 29.11 29.11 10.1K
15:09 29.11 29.11 29.11 29.10 14.7K
15:10 29.11 29.11 29.10 29.10 18.0K
15:11 29.11 29.11 29.11 29.11 7.3K
15:12 29.11 29.12 29.11 29.11 22.7K
15:13 29.12 29.12 29.11 29.11 0.4K
15:14 29.12 29.12 29.12 29.12 1.0K
15:15 29.12 29.12 29.12 29.12 2.9K
15:16 29.12 29.12 29.11 29.11 0.8K
15:17 29.12 29.12 29.12 29.12 10.9K
15:19 29.12 29.12 29.12 29.12 0.8K
15:21 29.12 29.12 29.11 29.11 9.3K
15:22 29.12 29.12 29.11 29.11 1.8K
15:24 29.12 29.12 29.11 29.12 1.9K
15:25 29.11 29.11 29.11 29.11 0.3K
15:26 29.11 29.11 29.11 29.11 3.0K
15:28 29.12 29.12 29.11 29.12 7.6K
15:30 29.12 29.12 29.12 29.12 2.4K
15:31 29.12 29.12 29.11 29.11 1.1K
15:32 29.12 29.12 29.12 29.12 7.4K
15:33 29.11 29.13 29.11 29.13 6.8K
15:34 29.14 29.14 29.13 29.13 10.1K
15:35 29.14 29.15 29.14 29.15 14.7K
15:38 29.15 29.15 29.15 29.15 5.0K
15:39 29.14 29.14 29.14 29.14 1.5K
15:40 29.15 29.15 29.14 29.14 37.0K
15:41 29.14 29.14 29.14 29.14 7.1K
15:42 29.13 29.13 29.13 29.13 0.3K
15:43 29.14 29.14 29.13 29.14 7.3K
15:45 29.13 29.14 29.13 29.14 5.0K
15:46 29.14 29.14 29.13 29.13 1.7K
15:48 29.14 29.14 29.14 29.14 7.6K
15:49 29.14 29.14 29.14 29.14 0.5K
15:50 29.14 29.16 29.14 29.16 86.0K
15:51 29.15 29.15 29.14 29.15 15.2K
15:52 29.13 29.14 29.13 29.14 0.9K
15:53 29.14 29.14 29.14 29.14 51.3K
15:54 29.14 29.15 29.14 29.15 30.2K
15:55 29.16 29.16 29.14 29.14 48.9K
15:56 29.14 29.14 29.14 29.14 4.4K
15:57 29.14 29.15 29.14 29.15 11.9K
15:58 29.14 29.15 29.14 29.15 5.1K
15:59 29.15 29.15 29.13 29.15 127.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available