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 29.10 29.10 29.10 29.10 26.5K
09:31 29.13 29.13 29.13 29.13 1.5K
09:33 29.16 29.16 29.16 29.16 3.0K
09:34 29.16 29.18 29.16 29.18 0.7K
09:35 29.19 29.19 29.19 29.19 5.6K
09:37 29.20 29.20 29.20 29.20 1.8K
09:38 29.21 29.21 29.21 29.21 1.5K
09:39 29.22 29.22 29.22 29.22 5.1K
09:40 29.22 29.22 29.22 29.22 0.4K
09:41 29.23 29.24 29.23 29.24 3.4K
09:42 29.25 29.25 29.25 29.25 0.6K
09:43 29.24 29.24 29.23 29.23 1.5K
09:46 29.25 29.28 29.25 29.28 0.4K
09:47 29.27 29.28 29.27 29.28 1.1K
09:48 29.27 29.27 29.27 29.27 0.4K
09:49 29.28 29.28 29.27 29.27 1.8K
09:50 29.28 29.28 29.28 29.28 5.8K
09:51 29.28 29.28 29.28 29.28 0.7K
09:52 29.29 29.29 29.29 29.29 5.2K
09:53 29.30 29.30 29.30 29.30 1.3K
09:54 29.29 29.29 29.29 29.29 4.3K
09:55 29.30 29.30 29.30 29.30 3.7K
09:56 29.30 29.30 29.30 29.30 1.3K
09:57 29.29 29.29 29.29 29.29 3.0K
09:58 29.30 29.30 29.30 29.30 4.1K
09:59 29.30 29.30 29.30 29.30 2.1K
10:00 29.30 29.30 29.29 29.29 0.5K
10:01 29.30 29.30 29.28 29.28 1.8K
10:02 29.29 29.29 29.28 29.28 1.7K
10:03 29.27 29.27 29.27 29.27 1.8K
10:04 29.27 29.27 29.27 29.26 0.7K
10:05 29.26 29.28 29.26 29.28 1.0K
10:06 29.28 29.28 29.28 29.28 1.5K
10:07 29.27 29.28 29.27 29.27 7.8K
10:08 29.27 29.28 29.27 29.28 2.9K
10:09 29.28 29.29 29.28 29.29 1.3K
10:10 29.29 29.30 29.28 29.30 4.4K
10:11 29.29 29.29 29.29 29.29 0.8K
10:12 29.29 29.29 29.29 29.29 0.7K
10:13 29.29 29.29 29.28 29.28 1.1K
10:14 29.27 29.27 29.27 29.27 0.3K
10:15 29.27 29.27 29.27 29.27 4.5K
10:16 29.26 29.27 29.25 29.25 8.1K
10:17 29.26 29.26 29.26 29.26 0.5K
10:18 29.25 29.25 29.25 29.25 0.4K
10:19 29.24 29.25 29.24 29.25 3.4K
10:20 29.25 29.25 29.25 29.25 0.5K
10:21 29.25 29.25 29.25 29.25 0.5K
10:22 29.23 29.25 29.23 29.25 2.2K
10:25 29.24 29.24 29.24 29.24 0.6K
10:26 29.23 29.24 29.23 29.24 0.9K
10:28 29.23 29.24 29.23 29.24 1.9K
10:29 29.22 29.23 29.22 29.23 4.7K
10:32 29.23 29.24 29.23 29.24 0.3K
10:33 29.23 29.23 29.23 29.23 0.5K
10:34 29.23 29.23 29.22 29.23 7.7K
10:35 29.23 29.23 29.22 29.22 2.7K
10:36 29.22 29.22 29.22 29.22 0.8K
10:37 29.22 29.22 29.21 29.21 0.6K
10:38 29.22 29.22 29.22 29.22 0.5K
10:39 29.22 29.23 29.22 29.23 17.1K
10:40 29.23 29.23 29.23 29.23 1.0K
10:43 29.23 29.24 29.23 29.24 2.1K
10:44 29.24 29.24 29.24 29.24 0.4K
10:45 29.25 29.25 29.25 29.25 0.7K
10:46 29.25 29.26 29.25 29.26 1.0K
10:47 29.26 29.26 29.26 29.26 13.0K
10:48 29.25 29.26 29.25 29.25 1.2K
10:49 29.26 29.27 29.26 29.27 22.4K
10:50 29.26 29.26 29.25 29.25 28.9K
10:51 29.25 29.26 29.25 29.26 8.7K
10:52 29.26 29.26 29.26 29.26 1.0K
10:53 29.25 29.25 29.25 29.25 7.7K
10:54 29.26 29.26 29.26 29.26 0.8K
10:55 29.27 29.27 29.26 29.26 19.1K
10:56 29.26 29.26 29.26 29.26 6.2K
10:57 29.26 29.26 29.26 29.26 18.7K
10:58 29.26 29.26 29.25 29.25 1.0K
10:59 29.26 29.26 29.25 29.25 3.7K
11:00 29.24 29.25 29.24 29.25 2.2K
11:02 29.25 29.25 29.25 29.25 0.6K
11:03 29.24 29.24 29.24 29.24 0.1K
11:04 29.25 29.25 29.25 29.25 2.6K
11:05 29.24 29.25 29.24 29.25 21.5K
11:06 29.24 29.24 29.24 29.24 0.7K
11:07 29.24 29.24 29.23 29.23 8.7K
11:09 29.23 29.23 29.23 29.23 1.5K
11:10 29.23 29.23 29.23 29.22 8.5K
11:11 29.22 29.22 29.22 29.22 0.5K
11:12 29.23 29.23 29.23 29.23 0.4K
11:14 29.22 29.22 29.22 29.22 0.1K
11:15 29.23 29.23 29.23 29.23 6.1K
11:17 29.22 29.23 29.22 29.23 5.3K
11:19 29.23 29.23 29.23 29.23 7.0K
11:20 29.23 29.23 29.22 29.22 0.4K
11:21 29.22 29.22 29.22 29.22 1.4K
11:22 29.21 29.21 29.21 29.21 0.6K
11:23 29.21 29.21 29.21 29.21 1.3K
11:25 29.22 29.22 29.22 29.22 0.3K
11:26 29.22 29.22 29.22 29.22 1.1K
11:27 29.22 29.22 29.22 29.22 0.7K
11:29 29.22 29.22 29.22 29.22 0.5K
11:30 29.21 29.22 29.21 29.22 1.1K
11:31 29.22 29.22 29.21 29.22 1.5K
11:32 29.22 29.22 29.22 29.22 0.1K
11:33 29.21 29.22 29.21 29.21 1.1K
11:34 29.21 29.21 29.21 29.21 1.1K
11:35 29.21 29.21 29.21 29.21 1.1K
11:37 29.21 29.21 29.21 29.21 12.6K
11:38 29.20 29.21 29.20 29.21 1.3K
11:39 29.22 29.22 29.22 29.22 1.1K
11:41 29.21 29.22 29.20 29.20 18.4K
11:42 29.20 29.20 29.20 29.20 3.5K
11:43 29.20 29.20 29.19 29.20 2.6K
11:44 29.19 29.19 29.19 29.19 0.9K
11:45 29.19 29.19 29.19 29.19 0.5K
11:46 29.20 29.20 29.20 29.20 13.4K
11:47 29.19 29.19 29.19 29.19 3.8K
11:48 29.19 29.20 29.19 29.20 15.6K
11:49 29.19 29.19 29.19 29.19 15.6K
11:50 29.18 29.19 29.18 29.18 18.0K
11:51 29.19 29.19 29.18 29.18 16.1K
11:52 29.19 29.19 29.19 29.19 1.2K
11:53 29.18 29.18 29.18 29.18 0.2K
11:55 29.19 29.19 29.18 29.19 2.4K
11:57 29.19 29.19 29.18 29.18 0.4K
11:58 29.19 29.19 29.19 29.19 4.2K
11:59 29.17 29.17 29.17 29.17 0.4K
12:00 29.17 29.17 29.16 29.16 13.9K
12:01 29.16 29.17 29.16 29.17 3.3K
12:02 29.17 29.17 29.17 29.17 0.5K
12:03 29.17 29.17 29.16 29.17 1.3K
12:04 29.17 29.18 29.17 29.18 22.8K
12:06 29.17 29.17 29.17 29.17 0.6K
12:07 29.17 29.17 29.17 29.17 1.0K
12:08 29.17 29.17 29.17 29.17 0.2K
12:09 29.17 29.17 29.17 29.17 0.6K
12:10 29.18 29.18 29.17 29.17 12.0K
12:11 29.17 29.17 29.17 29.17 1.7K
12:14 29.17 29.17 29.17 29.17 1.9K
12:15 29.17 29.17 29.16 29.16 0.5K
12:16 29.16 29.16 29.16 29.16 13.6K
12:17 29.16 29.16 29.16 29.16 0.5K
12:18 29.16 29.16 29.16 29.16 0.6K
12:19 29.17 29.17 29.17 29.17 1.1K
12:20 29.18 29.18 29.18 29.18 3.2K
12:21 29.17 29.19 29.17 29.19 1.1K
12:22 29.18 29.19 29.18 29.19 0.4K
12:23 29.18 29.18 29.17 29.18 19.9K
12:24 29.18 29.18 29.18 29.18 12.9K
12:25 29.18 29.18 29.18 29.18 0.3K
12:26 29.17 29.17 29.17 29.17 17.5K
12:27 29.18 29.19 29.18 29.19 9.4K
12:28 29.19 29.19 29.18 29.18 13.4K
12:29 29.18 29.18 29.18 29.18 1.2K
12:31 29.17 29.17 29.17 29.17 0.2K
12:33 29.17 29.18 29.17 29.18 12.6K
12:34 29.19 29.19 29.19 29.19 0.1K
12:35 29.17 29.18 29.17 29.18 20.1K
12:36 29.16 29.16 29.16 29.16 13.7K
12:37 29.17 29.17 29.17 29.17 7.2K
12:38 29.19 29.19 29.19 29.19 6.8K
12:39 29.19 29.19 29.19 29.19 6.6K
12:40 29.19 29.19 29.19 29.18 13.9K
12:41 29.18 29.18 29.17 29.17 1.3K
12:42 29.19 29.19 29.19 29.19 2.1K
12:43 29.18 29.18 29.18 29.18 0.9K
12:44 29.18 29.18 29.18 29.18 8.3K
12:45 29.18 29.19 29.18 29.19 9.4K
12:46 29.18 29.19 29.18 29.19 7.3K
12:47 29.20 29.20 29.20 29.20 3.6K
12:48 29.20 29.20 29.20 29.20 14.8K
12:49 29.21 29.21 29.20 29.20 1.1K
12:50 29.20 29.20 29.19 29.19 2.0K
12:53 29.20 29.20 29.20 29.20 3.4K
12:54 29.20 29.20 29.20 29.20 0.1K
12:55 29.20 29.20 29.19 29.19 1.9K
12:58 29.18 29.18 29.18 29.18 2.1K
12:59 29.18 29.18 29.18 29.18 8.9K
13:00 29.18 29.18 29.18 29.18 12.6K
13:01 29.17 29.18 29.17 29.18 1.0K
13:02 29.18 29.18 29.18 29.18 0.2K
13:03 29.18 29.18 29.17 29.18 0.8K
13:04 29.18 29.18 29.18 29.17 20.0K
13:05 29.17 29.18 29.16 29.16 27.6K
13:06 29.17 29.17 29.17 29.17 1.5K
13:08 29.17 29.17 29.17 29.17 14.9K
13:09 29.18 29.18 29.17 29.17 8.2K
13:10 29.17 29.18 29.17 29.18 0.6K
13:11 29.18 29.18 29.17 29.18 14.6K
13:12 29.18 29.18 29.17 29.18 1.1K
13:13 29.19 29.19 29.18 29.19 18.7K
13:14 29.18 29.18 29.17 29.17 4.4K
13:15 29.17 29.18 29.17 29.18 0.4K
13:17 29.17 29.17 29.17 29.17 6.4K
13:18 29.18 29.18 29.18 29.18 6.2K
13:19 29.17 29.17 29.17 29.17 0.8K
13:20 29.18 29.18 29.17 29.17 1.3K
13:21 29.17 29.18 29.17 29.18 22.8K
13:22 29.17 29.17 29.17 29.17 0.8K
13:24 29.18 29.18 29.17 29.17 34.9K
13:25 29.17 29.17 29.17 29.17 5.7K
13:26 29.16 29.17 29.16 29.17 10.7K
13:27 29.16 29.16 29.16 29.16 1.6K
13:28 29.14 29.14 29.13 29.13 1.1K
13:29 29.14 29.14 29.13 29.13 1.7K
13:30 29.14 29.14 29.14 29.14 1.4K
13:31 29.12 29.13 29.12 29.13 15.7K
13:32 29.13 29.13 29.11 29.13 22.9K
13:33 29.12 29.12 29.12 29.12 0.3K
13:34 29.12 29.13 29.12 29.12 12.3K
13:35 29.11 29.11 29.11 29.11 0.3K
13:36 29.11 29.12 29.10 29.12 22.7K
13:37 29.11 29.12 29.11 29.12 16.4K
13:38 29.13 29.13 29.13 29.13 1.2K
13:39 29.12 29.12 29.12 29.12 1.6K
13:40 29.12 29.12 29.12 29.12 3.5K
13:41 29.10 29.11 29.09 29.09 14.5K
13:42 29.11 29.12 29.11 29.11 27.1K
13:43 29.12 29.12 29.12 29.12 6.1K
13:44 29.13 29.13 29.12 29.12 22.7K
13:45 29.11 29.11 29.10 29.11 15.3K
13:46 29.12 29.12 29.11 29.11 15.8K
13:47 29.12 29.12 29.12 29.12 3.1K
13:48 29.12 29.13 29.12 29.13 13.9K
13:49 29.13 29.13 29.13 29.13 1.4K
13:50 29.13 29.13 29.13 29.13 22.0K
13:51 29.12 29.12 29.12 29.12 13.7K
13:52 29.12 29.12 29.12 29.12 20.9K
13:53 29.12 29.12 29.12 29.12 1.5K
13:54 29.12 29.12 29.12 29.12 0.9K
13:55 29.12 29.12 29.12 29.12 7.9K
13:56 29.12 29.12 29.12 29.12 1.1K
13:57 29.11 29.12 29.10 29.12 3.6K
13:58 29.12 29.12 29.12 29.12 5.0K
14:00 29.12 29.12 29.12 29.12 0.7K
14:01 29.10 29.10 29.10 29.10 0.2K
14:02 29.11 29.12 29.11 29.12 9.2K
14:03 29.12 29.12 29.11 29.12 17.7K
14:04 29.11 29.11 29.10 29.10 3.7K
14:06 29.10 29.11 29.10 29.11 14.6K
14:07 29.11 29.11 29.11 29.11 2.4K
14:08 29.11 29.12 29.11 29.11 17.7K
14:09 29.11 29.11 29.11 29.10 0.4K
14:10 29.11 29.11 29.11 29.11 18.6K
14:11 29.11 29.11 29.11 29.11 8.3K
14:12 29.11 29.11 29.11 29.11 1.0K
14:13 29.12 29.12 29.12 29.12 12.3K
14:16 29.11 29.11 29.10 29.10 0.9K
14:17 29.10 29.10 29.09 29.10 3.7K
14:18 29.09 29.09 29.09 29.09 0.8K
14:20 29.10 29.10 29.10 29.10 0.3K
14:21 29.10 29.10 29.09 29.09 6.7K
14:23 29.09 29.10 29.09 29.10 5.0K
14:24 29.10 29.10 29.09 29.10 12.4K
14:25 29.10 29.11 29.10 29.10 5.7K
14:26 29.10 29.11 29.10 29.10 1.7K
14:27 29.11 29.11 29.11 29.11 6.9K
14:28 29.12 29.12 29.12 29.12 0.2K
14:29 29.12 29.12 29.12 29.12 2.3K
14:30 29.12 29.12 29.12 29.12 1.2K
14:31 29.13 29.13 29.13 29.13 0.5K
14:32 29.13 29.13 29.13 29.13 1.4K
14:33 29.14 29.14 29.14 29.14 0.1K
14:34 29.14 29.14 29.14 29.14 0.6K
14:35 29.14 29.14 29.13 29.13 6.5K
14:36 29.14 29.15 29.14 29.15 1.9K
14:37 29.14 29.14 29.14 29.14 3.7K
14:38 29.14 29.14 29.14 29.14 1.1K
14:39 29.14 29.14 29.13 29.14 2.8K
14:40 29.13 29.13 29.13 29.13 3.2K
14:41 29.13 29.13 29.13 29.13 5.1K
14:42 29.13 29.13 29.13 29.13 9.2K
14:43 29.13 29.13 29.13 29.13 0.2K
14:44 29.13 29.13 29.12 29.12 1.9K
14:45 29.13 29.13 29.13 29.13 1.0K
14:46 29.12 29.13 29.12 29.13 3.7K
14:47 29.14 29.14 29.14 29.14 4.9K
14:48 29.13 29.13 29.13 29.13 2.2K
14:49 29.13 29.13 29.11 29.11 23.4K
14:50 29.12 29.12 29.12 29.12 0.5K
14:51 29.12 29.12 29.11 29.11 1.9K
14:52 29.12 29.12 29.12 29.12 8.9K
14:53 29.11 29.11 29.11 29.11 0.7K
14:54 29.11 29.12 29.11 29.12 1.4K
14:55 29.12 29.12 29.11 29.12 58.3K
14:57 29.12 29.12 29.11 29.11 2.6K
14:58 29.11 29.11 29.11 29.11 0.6K
14:59 29.11 29.11 29.10 29.10 22.3K
15:00 29.11 29.12 29.11 29.12 36.0K
15:01 29.13 29.13 29.13 29.13 1.0K
15:02 29.14 29.14 29.14 29.13 2.6K
15:03 29.13 29.13 29.12 29.13 11.0K
15:04 29.13 29.13 29.13 29.13 1.4K
15:05 29.12 29.13 29.12 29.13 0.4K
15:06 29.12 29.12 29.12 29.12 4.0K
15:07 29.13 29.13 29.13 29.12 0.4K
15:08 29.12 29.12 29.12 29.12 1.0K
15:10 29.11 29.11 29.11 29.11 0.2K
15:11 29.11 29.11 29.11 29.11 10.1K
15:12 29.11 29.11 29.11 29.11 0.6K
15:13 29.12 29.12 29.12 29.12 1.1K
15:14 29.11 29.12 29.11 29.12 1.8K
15:15 29.12 29.12 29.12 29.12 1.5K
15:16 29.11 29.12 29.11 29.11 17.3K
15:17 29.12 29.12 29.12 29.12 4.1K
15:18 29.13 29.13 29.13 29.13 2.2K
15:19 29.12 29.13 29.12 29.13 0.3K
15:20 29.12 29.12 29.12 29.12 0.5K
15:21 29.12 29.12 29.11 29.11 25.0K
15:22 29.11 29.11 29.11 29.11 2.2K
15:23 29.12 29.12 29.11 29.12 31.3K
15:24 29.12 29.13 29.12 29.13 3.5K
15:25 29.12 29.12 29.12 29.12 21.8K
15:26 29.12 29.12 29.12 29.12 0.7K
15:27 29.11 29.11 29.11 29.11 0.3K
15:28 29.11 29.12 29.11 29.12 3.0K
15:29 29.12 29.12 29.12 29.12 0.5K
15:31 29.11 29.11 29.11 29.11 1.2K
15:32 29.12 29.12 29.12 29.12 0.3K
15:33 29.12 29.13 29.12 29.12 3.5K
15:34 29.13 29.13 29.13 29.13 11.7K
15:35 29.13 29.13 29.13 29.13 3.4K
15:36 29.12 29.13 29.12 29.13 1.9K
15:37 29.12 29.12 29.12 29.12 1.9K
15:38 29.11 29.12 29.11 29.12 1.8K
15:39 29.12 29.13 29.12 29.13 4.7K
15:40 29.13 29.14 29.13 29.13 12.0K
15:41 29.13 29.14 29.13 29.13 5.1K
15:42 29.13 29.14 29.13 29.13 4.4K
15:43 29.13 29.14 29.13 29.14 3.7K
15:44 29.14 29.14 29.13 29.13 1.9K
15:45 29.13 29.14 29.13 29.13 4.4K
15:46 29.14 29.14 29.13 29.13 43.7K
15:47 29.13 29.13 29.13 29.13 0.1K
15:48 29.13 29.13 29.13 29.13 1.2K
15:49 29.13 29.14 29.13 29.14 3.5K
15:50 29.14 29.14 29.14 29.14 3.8K
15:51 29.15 29.16 29.14 29.15 106.4K
15:52 29.14 29.16 29.14 29.16 7.7K
15:53 29.17 29.18 29.17 29.17 7.8K
15:54 29.17 29.17 29.17 29.17 2.2K
15:55 29.15 29.15 29.15 29.15 0.6K
15:56 29.15 29.15 29.15 29.15 19.9K
15:57 29.15 29.15 29.14 29.14 3.4K
15:58 29.15 29.15 29.14 29.14 5.1K
15:59 29.14 29.15 29.13 29.15 82.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available