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 29.02 29.02 28.97 28.98 11.1K
09:31 28.95 29.00 28.95 29.00 6.5K
09:33 28.96 28.97 28.96 28.97 3.6K
09:34 28.99 28.99 28.99 28.99 0.3K
09:35 28.99 29.00 28.99 29.00 17.3K
09:36 29.01 29.01 29.01 29.01 0.7K
09:37 29.01 29.02 29.01 29.02 3.3K
09:38 29.02 29.02 29.01 29.02 4.6K
09:39 29.02 29.02 29.00 29.01 6.9K
09:40 29.02 29.02 29.02 29.02 0.5K
09:41 29.02 29.02 29.00 29.00 5.1K
09:42 28.99 28.99 28.97 28.97 8.9K
09:43 28.98 29.00 28.98 29.00 8.7K
09:44 28.99 28.99 28.98 28.98 4.0K
09:45 28.98 28.98 28.96 28.98 11.2K
09:46 28.97 28.99 28.97 28.99 6.0K
09:47 28.99 28.99 28.98 28.98 8.5K
09:48 28.99 28.99 28.99 28.99 1.0K
09:49 29.00 29.00 29.00 29.00 1.7K
09:50 29.01 29.02 29.01 29.02 15.6K
09:51 29.03 29.03 29.03 29.03 1.6K
09:52 29.02 29.02 29.02 29.02 4.7K
09:53 29.02 29.02 29.01 29.01 4.2K
09:54 29.02 29.02 29.01 29.01 2.5K
09:55 29.01 29.01 29.00 29.00 1.7K
09:56 29.01 29.01 29.00 29.00 1.3K
09:57 29.00 29.00 28.99 29.00 17.3K
09:58 29.00 29.01 29.00 29.01 1.2K
09:59 29.02 29.02 29.02 29.02 0.5K
10:00 29.03 29.05 29.03 29.05 1.1K
10:01 29.06 29.07 29.06 29.07 13.6K
10:03 29.06 29.07 29.06 29.07 0.4K
10:04 29.07 29.08 29.07 29.07 2.3K
10:06 29.09 29.09 29.09 29.09 1.4K
10:07 29.09 29.09 29.08 29.08 0.7K
10:08 29.09 29.09 29.09 29.09 2.0K
10:09 29.10 29.10 29.09 29.10 3.9K
10:10 29.11 29.11 29.10 29.10 3.0K
10:11 29.10 29.10 29.10 29.10 1.2K
10:13 29.11 29.11 29.11 29.11 13.3K
10:14 29.11 29.11 29.11 29.11 2.8K
10:15 29.11 29.11 29.11 29.11 29.3K
10:17 29.12 29.12 29.12 29.12 3.6K
10:18 29.11 29.11 29.11 29.12 3.6K
10:19 29.13 29.13 29.13 29.13 0.2K
10:21 29.13 29.13 29.13 29.13 2.2K
10:22 29.11 29.11 29.11 29.11 14.9K
10:23 29.12 29.12 29.12 29.12 8.8K
10:24 29.12 29.13 29.12 29.13 7.8K
10:25 29.13 29.14 29.13 29.14 17.7K
10:26 29.15 29.15 29.15 29.15 0.5K
10:27 29.15 29.16 29.15 29.16 25.2K
10:28 29.15 29.15 29.15 29.15 0.2K
10:29 29.14 29.14 29.14 29.14 12.8K
10:30 29.14 29.14 29.14 29.14 11.9K
10:31 29.15 29.16 29.15 29.16 6.8K
10:32 29.15 29.15 29.14 29.15 30.7K
10:33 29.15 29.15 29.15 29.15 21.3K
10:34 29.15 29.15 29.14 29.14 2.5K
10:35 29.15 29.15 29.15 29.15 0.6K
10:36 29.14 29.15 29.14 29.15 1.7K
10:37 29.14 29.14 29.14 29.14 1.0K
10:38 29.13 29.14 29.13 29.13 29.8K
10:39 29.13 29.13 29.13 29.13 4.2K
10:40 29.12 29.13 29.12 29.13 35.3K
10:41 29.12 29.13 29.12 29.12 39.9K
10:42 29.12 29.12 29.12 29.12 29.2K
10:43 29.11 29.12 29.11 29.12 15.2K
10:44 29.11 29.11 29.10 29.10 1.4K
10:45 29.10 29.10 29.10 29.10 12.9K
10:46 29.10 29.10 29.10 29.10 14.3K
10:47 29.09 29.10 29.08 29.09 64.0K
10:48 29.09 29.10 29.08 29.09 29.7K
10:49 29.09 29.10 29.09 29.09 18.1K
10:50 29.08 29.08 29.07 29.07 3.5K
10:51 29.07 29.07 29.07 29.07 13.6K
10:52 29.06 29.07 29.06 29.06 40.6K
10:53 29.06 29.06 29.05 29.06 7.4K
10:54 29.05 29.06 29.05 29.05 20.3K
10:55 29.05 29.05 29.05 29.05 0.7K
10:56 29.05 29.05 29.04 29.04 0.7K
10:57 29.05 29.05 29.05 29.05 0.1K
10:58 29.04 29.04 29.04 29.04 4.8K
11:00 29.05 29.05 29.05 29.05 6.6K
11:01 29.05 29.06 29.05 29.05 33.8K
11:02 29.05 29.05 29.05 29.05 11.1K
11:03 29.04 29.04 29.03 29.03 21.7K
11:05 29.03 29.03 29.03 29.03 8.1K
11:06 29.03 29.05 29.03 29.04 69.6K
11:07 29.03 29.03 29.02 29.02 9.2K
11:08 29.02 29.02 29.01 29.01 14.4K
11:09 29.01 29.01 29.01 29.01 0.4K
11:10 29.02 29.02 29.02 29.02 6.9K
11:11 29.01 29.01 29.01 29.01 30.5K
11:12 29.02 29.02 29.02 29.02 2.6K
11:13 29.02 29.02 29.02 29.02 70.0K
11:14 29.01 29.02 29.01 29.02 72.6K
11:15 29.02 29.02 29.02 29.02 25.9K
11:16 29.03 29.04 29.03 29.04 16.7K
11:17 29.05 29.05 29.05 29.05 3.5K
11:18 29.05 29.06 29.05 29.06 12.3K
11:19 29.06 29.06 29.06 29.06 10.6K
11:20 29.07 29.08 29.07 29.08 7.2K
11:21 29.08 29.08 29.08 29.08 0.3K
11:22 29.07 29.07 29.06 29.06 26.0K
11:23 29.06 29.06 29.04 29.05 29.3K
11:24 29.05 29.06 29.05 29.06 23.0K
11:25 29.06 29.06 29.06 29.06 2.9K
11:26 29.06 29.07 29.06 29.07 14.2K
11:27 29.07 29.08 29.07 29.08 8.2K
11:28 29.07 29.07 29.06 29.07 16.2K
11:29 29.07 29.07 29.07 29.07 14.6K
11:30 29.07 29.08 29.07 29.07 24.1K
11:31 29.08 29.08 29.08 29.08 0.2K
11:32 29.09 29.09 29.09 29.09 2.6K
11:33 29.09 29.09 29.08 29.08 1.0K
11:34 29.08 29.08 29.08 29.08 0.3K
11:35 29.09 29.09 29.09 29.09 30.3K
11:36 29.10 29.10 29.10 29.10 0.2K
11:39 29.10 29.10 29.10 29.10 0.5K
11:41 29.10 29.10 29.10 29.10 1.9K
11:42 29.10 29.10 29.10 29.10 8.9K
11:43 29.10 29.10 29.10 29.10 18.9K
11:44 29.10 29.10 29.10 29.10 0.1K
11:45 29.10 29.10 29.10 29.10 30.7K
11:46 29.09 29.11 29.09 29.11 33.3K
11:47 29.10 29.11 29.10 29.11 36.3K
11:49 29.11 29.11 29.11 29.11 1.5K
11:50 29.11 29.11 29.10 29.10 13.8K
11:51 29.10 29.10 29.10 29.10 5.2K
11:52 29.08 29.08 29.08 29.08 5.5K
11:53 29.07 29.07 29.07 29.07 0.6K
11:54 29.08 29.09 29.08 29.09 28.6K
11:55 29.09 29.09 29.07 29.07 25.5K
11:57 29.06 29.07 29.06 29.07 34.6K
11:58 29.08 29.08 29.08 29.08 3.1K
11:59 29.08 29.09 29.08 29.09 6.5K
12:00 29.09 29.09 29.08 29.08 17.6K
12:01 29.09 29.09 29.08 29.09 25.4K
12:02 29.08 29.09 29.08 29.09 32.0K
12:03 29.09 29.09 29.09 29.09 24.6K
12:05 29.09 29.09 29.09 29.09 0.2K
12:06 29.09 29.09 29.09 29.09 53.7K
12:07 29.08 29.08 29.08 29.08 10.5K
12:08 29.08 29.08 29.08 29.08 0.2K
12:09 29.08 29.09 29.08 29.08 34.4K
12:10 29.08 29.08 29.08 29.08 37.1K
12:11 29.08 29.09 29.08 29.09 14.8K
12:12 29.09 29.09 29.09 29.09 0.8K
12:13 29.09 29.10 29.09 29.10 26.7K
12:14 29.10 29.10 29.09 29.10 5.9K
12:15 29.09 29.10 29.09 29.10 12.3K
12:16 29.10 29.10 29.10 29.10 11.8K
12:17 29.10 29.11 29.10 29.11 24.4K
12:18 29.11 29.11 29.10 29.10 2.7K
12:19 29.11 29.11 29.10 29.10 32.0K
12:20 29.10 29.10 29.10 29.10 0.2K
12:21 29.10 29.10 29.10 29.10 24.9K
12:22 29.10 29.10 29.10 29.10 20.1K
12:24 29.09 29.09 29.09 29.09 8.0K
12:25 29.11 29.11 29.11 29.11 0.3K
12:26 29.11 29.11 29.11 29.11 14.0K
12:27 29.11 29.12 29.11 29.11 16.0K
12:28 29.12 29.12 29.12 29.12 2.4K
12:29 29.12 29.12 29.12 29.12 23.2K
12:31 29.12 29.12 29.12 29.12 5.2K
12:32 29.12 29.13 29.12 29.13 2.0K
12:33 29.13 29.13 29.13 29.13 0.1K
12:34 29.13 29.13 29.13 29.13 0.5K
12:35 29.13 29.13 29.13 29.13 3.4K
12:36 29.13 29.13 29.13 29.13 8.3K
12:40 29.14 29.14 29.14 29.14 0.8K
12:41 29.14 29.15 29.14 29.15 7.3K
12:43 29.15 29.15 29.15 29.15 0.2K
12:44 29.15 29.15 29.15 29.15 0.9K
12:45 29.14 29.15 29.14 29.15 2.2K
12:46 29.15 29.16 29.15 29.15 2.0K
12:47 29.16 29.16 29.14 29.14 55.9K
12:48 29.14 29.15 29.14 29.15 25.1K
12:50 29.15 29.15 29.14 29.14 1.0K
12:51 29.13 29.13 29.13 29.13 18.5K
12:52 29.14 29.14 29.14 29.14 21.3K
12:55 29.14 29.14 29.14 29.14 0.3K
12:56 29.13 29.14 29.13 29.14 6.0K
12:57 29.15 29.15 29.15 29.15 6.2K
12:58 29.14 29.14 29.14 29.14 0.4K
13:00 29.13 29.16 29.13 29.16 14.6K
13:01 29.15 29.16 29.15 29.15 5.7K
13:02 29.15 29.15 29.14 29.14 9.0K
13:03 29.14 29.14 29.13 29.13 8.7K
13:04 29.14 29.14 29.14 29.13 0.2K
13:06 29.13 29.13 29.13 29.13 16.4K
13:07 29.13 29.14 29.13 29.14 20.0K
13:08 29.13 29.13 29.13 29.13 32.6K
13:09 29.12 29.13 29.12 29.13 16.8K
13:12 29.13 29.13 29.13 29.13 5.9K
13:13 29.13 29.13 29.13 29.13 11.3K
13:14 29.13 29.13 29.13 29.13 1.0K
13:17 29.13 29.14 29.12 29.12 16.7K
13:19 29.13 29.13 29.13 29.13 1.2K
13:20 29.13 29.13 29.12 29.12 2.0K
13:21 29.13 29.13 29.12 29.12 2.4K
13:22 29.12 29.12 29.12 29.12 1.0K
13:23 29.11 29.12 29.11 29.12 0.5K
13:24 29.12 29.12 29.11 29.11 0.8K
13:25 29.10 29.11 29.10 29.10 0.8K
13:26 29.10 29.10 29.09 29.09 1.4K
13:27 29.10 29.11 29.10 29.10 27.8K
13:28 29.11 29.11 29.11 29.11 0.1K
13:29 29.11 29.11 29.11 29.11 0.4K
13:31 29.11 29.12 29.11 29.12 18.0K
13:32 29.11 29.11 29.11 29.11 22.7K
13:33 29.11 29.11 29.10 29.10 8.2K
13:34 29.11 29.11 29.11 29.11 6.6K
13:35 29.11 29.11 29.09 29.09 25.8K
13:36 29.10 29.10 29.09 29.09 29.0K
13:38 29.10 29.10 29.10 29.10 0.5K
13:39 29.10 29.11 29.10 29.11 9.0K
13:41 29.10 29.10 29.09 29.09 6.9K
13:42 29.10 29.10 29.10 29.10 13.6K
13:43 29.11 29.11 29.11 29.11 0.5K
13:44 29.11 29.11 29.11 29.11 12.0K
13:45 29.11 29.11 29.11 29.11 3.9K
13:47 29.10 29.10 29.10 29.10 3.7K
13:49 29.09 29.10 29.09 29.10 2.3K
13:50 29.10 29.10 29.10 29.10 0.2K
13:51 29.10 29.10 29.10 29.10 0.8K
13:52 29.10 29.10 29.10 29.10 24.1K
13:53 29.11 29.11 29.11 29.11 0.3K
13:54 29.11 29.11 29.11 29.11 1.1K
13:55 29.11 29.11 29.11 29.11 13.4K
13:56 29.10 29.10 29.10 29.10 2.3K
13:57 29.09 29.09 29.09 29.09 0.4K
13:59 29.09 29.09 29.09 29.09 22.4K
14:00 29.09 29.10 29.09 29.10 14.4K
14:01 29.10 29.10 29.10 29.10 18.3K
14:02 29.09 29.09 29.09 29.09 0.8K
14:03 29.10 29.10 29.09 29.09 7.8K
14:04 29.10 29.10 29.10 29.10 12.9K
14:05 29.10 29.10 29.10 29.10 7.6K
14:06 29.10 29.10 29.10 29.10 1.5K
14:08 29.10 29.10 29.10 29.10 11.0K
14:09 29.10 29.10 29.10 29.10 0.5K
14:12 29.09 29.09 29.09 29.09 11.0K
14:13 29.08 29.10 29.08 29.10 30.4K
14:14 29.10 29.10 29.10 29.10 0.6K
14:15 29.09 29.10 29.09 29.10 1.7K
14:16 29.10 29.10 29.09 29.10 2.9K
14:17 29.10 29.10 29.09 29.10 11.3K
14:18 29.09 29.10 29.09 29.09 3.3K
14:20 29.09 29.10 29.09 29.10 3.8K
14:21 29.09 29.09 29.09 29.09 0.1K
14:22 29.09 29.09 29.09 29.09 11.6K
14:24 29.09 29.09 29.09 29.09 2.1K
14:27 29.09 29.09 29.09 29.09 0.4K
14:28 29.09 29.09 29.08 29.08 6.3K
14:29 29.08 29.08 29.08 29.08 3.4K
14:30 29.09 29.09 29.09 29.09 3.8K
14:31 29.09 29.09 29.08 29.08 0.4K
14:32 29.09 29.10 29.09 29.10 5.1K
14:33 29.10 29.10 29.10 29.10 1.7K
14:35 29.10 29.10 29.09 29.09 1.0K
14:36 29.09 29.09 29.09 29.09 0.8K
14:37 29.09 29.09 29.09 29.09 2.0K
14:38 29.08 29.08 29.08 29.08 10.2K
14:41 29.09 29.09 29.09 29.09 12.6K
14:42 29.08 29.08 29.08 29.08 4.0K
14:43 29.08 29.08 29.08 29.08 7.4K
14:45 29.06 29.07 29.06 29.07 1.2K
14:46 29.07 29.08 29.07 29.08 25.1K
14:47 29.09 29.09 29.09 29.09 0.4K
14:48 29.08 29.09 29.08 29.09 6.5K
14:49 29.09 29.10 29.09 29.09 2.0K
14:50 29.10 29.10 29.10 29.10 4.2K
14:51 29.10 29.10 29.09 29.10 12.8K
14:52 29.10 29.10 29.10 29.10 0.4K
14:53 29.11 29.11 29.10 29.10 1.1K
14:54 29.11 29.11 29.11 29.11 6.9K
14:55 29.12 29.12 29.12 29.12 0.4K
14:57 29.12 29.12 29.12 29.12 0.3K
14:58 29.11 29.11 29.11 29.11 14.6K
14:59 29.12 29.12 29.12 29.12 26.5K
15:00 29.12 29.13 29.12 29.13 12.0K
15:01 29.13 29.13 29.13 29.13 0.1K
15:02 29.13 29.13 29.12 29.12 1.4K
15:03 29.13 29.13 29.13 29.13 1.7K
15:04 29.12 29.12 29.11 29.11 34.2K
15:05 29.12 29.12 29.11 29.11 2.4K
15:06 29.12 29.12 29.12 29.12 8.8K
15:08 29.13 29.13 29.13 29.12 0.9K
15:11 29.12 29.13 29.12 29.12 1.5K
15:12 29.12 29.12 29.12 29.12 0.6K
15:13 29.11 29.11 29.11 29.11 3.6K
15:14 29.11 29.12 29.11 29.11 11.1K
15:15 29.12 29.12 29.12 29.12 0.3K
15:16 29.12 29.12 29.11 29.11 4.0K
15:17 29.11 29.11 29.11 29.11 4.3K
15:18 29.11 29.11 29.10 29.11 48.7K
15:19 29.11 29.11 29.11 29.11 3.3K
15:20 29.11 29.11 29.10 29.10 3.6K
15:21 29.09 29.09 29.09 29.09 0.5K
15:22 29.09 29.09 29.09 29.09 1.6K
15:24 29.10 29.10 29.10 29.10 4.2K
15:25 29.10 29.11 29.10 29.11 6.6K
15:27 29.10 29.10 29.10 29.10 0.4K
15:28 29.10 29.10 29.10 29.10 0.2K
15:29 29.10 29.10 29.10 29.10 0.3K
15:30 29.11 29.11 29.09 29.10 6.3K
15:31 29.10 29.10 29.09 29.09 1.2K
15:32 29.10 29.10 29.10 29.10 3.7K
15:33 29.09 29.09 29.08 29.08 3.9K
15:34 29.08 29.09 29.08 29.09 4.0K
15:35 29.09 29.09 29.09 29.09 0.4K
15:36 29.09 29.09 29.08 29.08 1.0K
15:37 29.08 29.09 29.08 29.08 4.9K
15:38 29.07 29.07 29.07 29.07 10.5K
15:39 29.06 29.08 29.06 29.08 14.1K
15:40 29.08 29.10 29.08 29.10 29.3K
15:41 29.10 29.10 29.09 29.09 7.8K
15:42 29.09 29.09 29.07 29.07 4.5K
15:43 29.08 29.09 29.08 29.09 10.0K
15:44 29.08 29.08 29.08 29.08 0.4K
15:45 29.09 29.09 29.09 29.09 7.2K
15:46 29.10 29.10 29.09 29.10 3.1K
15:48 29.08 29.08 29.07 29.07 3.4K
15:49 29.07 29.08 29.07 29.08 12.2K
15:50 29.07 29.09 29.07 29.09 47.4K
15:51 29.09 29.11 29.09 29.11 14.0K
15:52 29.10 29.10 29.10 29.10 19.5K
15:53 29.12 29.12 29.12 29.12 9.5K
15:54 29.12 29.12 29.12 29.12 3.6K
15:55 29.12 29.12 29.11 29.11 6.4K
15:56 29.10 29.11 29.10 29.11 13.9K
15:57 29.11 29.12 29.11 29.12 7.5K
15:58 29.11 29.11 29.11 29.11 15.4K
15:59 29.11 29.11 29.10 29.10 29.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available