Schwab U.S. Large-Cap ETF (NY: SCHX )

91.50 USD UNCHANGED
Streaming Delayed Price Updated: 5:33 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.77 35.84 35.69 35.73 333,517 -0.04(-0.11%)
Jan 30, 2013 35.94 35.98 35.77 35.77 232,929 -0.16(-0.44%)
Jan 29, 2013 35.71 35.96 35.70 35.93 243,134 +0.16(+0.44%)
Jan 28, 2013 35.88 35.88 35.66 35.77 550,030 -0.02(-0.06%)
Jan 25, 2013 35.76 35.84 35.65 35.79 276,932 +0.17(+0.48%)
Jan 24, 2013 35.59 35.79 35.54 35.62 239,142 +0.01(+0.03%)
Jan 23, 2013 35.57 35.63 35.49 35.61 187,069 +0.07(+0.20%)
Jan 22, 2013 35.37 35.54 35.29 35.54 354,727 +0.18(+0.51%)
Jan 18, 2013 35.28 35.38 35.15 35.36 221,802 +0.07(+0.20%)
Jan 17, 2013 35.23 35.36 35.14 35.29 284,944 +0.24(+0.68%)
Jan 16, 2013 35.00 35.10 34.95 35.05 229,369 -0.01(-0.03%)
Jan 15, 2013 34.89 35.08 34.85 35.06 326,104 +0.05(+0.14%)
Jan 14, 2013 35.04 35.06 34.91 35.01 331,353 -0.04(-0.11%)
Jan 11, 2013 35.03 35.07 34.94 35.05 213,677 +0.01(+0.03%)
Jan 10, 2013 34.97 35.05 34.79 35.04 479,141 +0.24(+0.69%)
Jan 09, 2013 34.78 34.87 34.72 34.80 268,051 +0.13(+0.37%)
Jan 08, 2013 34.72 34.75 34.55 34.67 242,529 -0.10(-0.29%)
Jan 07, 2013 34.76 34.80 34.66 34.77 329,812 -0.09(-0.27%)
Jan 04, 2013 34.76 34.92 34.69 34.86 215,801 +0.18(+0.53%)
Jan 03, 2013 34.78 34.85 34.61 34.68 350,947 -0.07(-0.20%)
Jan 02, 2013 34.58 34.75 34.45 34.75 776,081 +0.85(+2.51%)
Dec 31, 2012 33.29 33.92 33.24 33.90 922,295 +0.59(+1.77%)
Dec 28, 2012 33.49 33.63 33.31 33.31 454,135 -0.39(-1.16%)
Dec 27, 2012 33.75 33.80 33.32 33.70 445,994 -0.04(-0.12%)
Dec 26, 2012 33.96 33.96 33.66 33.74 393,467 -0.16(-0.47%)
Dec 24, 2012 33.94 33.94 33.85 33.90 247,203 -0.34(-0.99%)
Dec 21, 2012 34.08 34.30 34.04 34.24 572,062 -0.30(-0.87%)
Dec 20, 2012 34.37 34.54 34.30 34.54 286,690 +0.19(+0.55%)
Dec 19, 2012 34.64 34.64 34.35 34.35 444,381 -0.23(-0.67%)
Dec 18, 2012 34.28 34.61 34.21 34.58 452,364 +0.38(+1.12%)
Dec 17, 2012 33.91 34.20 33.90 34.20 310,110 +0.38(+1.12%)
Dec 14, 2012 33.87 33.91 33.76 33.82 221,669 -0.11(-0.31%)
Dec 13, 2012 34.11 34.20 33.86 33.93 193,756 -0.20(-0.60%)
Dec 12, 2012 34.28 34.37 34.09 34.13 250,271 +0.02(+0.06%)
Dec 11, 2012 34.01 34.26 34.01 34.11 217,835 +0.21(+0.62%)
Dec 10, 2012 33.85 33.98 33.83 33.90 165,905 +0.02(+0.06%)
Dec 07, 2012 33.92 33.94 33.74 33.88 274,509 +0.11(+0.33%)
Dec 06, 2012 33.64 33.79 33.60 33.77 219,155 +0.11(+0.33%)
Dec 05, 2012 33.65 33.80 33.40 33.66 219,779 +0.07(+0.21%)
Dec 04, 2012 33.66 33.73 33.51 33.59 232,109 -0.20(-0.59%)
Nov 30, 2012 33.82 33.86 33.70 33.79 125,211 +0.00(+0.00%)
Nov 29, 2012 33.73 33.88 33.63 33.79 416,562 +0.15(+0.45%)
Nov 28, 2012 33.25 33.65 33.06 33.64 187,712 +0.27(+0.81%)
Nov 27, 2012 33.51 33.62 33.36 33.37 202,324 -0.17(-0.51%)
Nov 26, 2012 33.46 33.54 33.34 33.54 176,027 -0.05(-0.15%)
Nov 23, 2012 33.33 33.59 33.30 33.59 146,392 +0.42(+1.27%)
Nov 21, 2012 33.13 33.18 33.06 33.17 211,353 +0.08(+0.24%)
Nov 20, 2012 33.02 33.13 32.84 33.09 137,404 +0.04(+0.12%)
Nov 19, 2012 32.84 33.05 32.76 33.05 310,057 +0.66(+2.04%)
Nov 16, 2012 32.30 32.46 32.02 32.39 395,633 +0.16(+0.50%)
Nov 15, 2012 32.29 32.41 32.09 32.23 244,466 -0.06(-0.19%)
Nov 14, 2012 32.86 32.87 32.23 32.29 358,363 -0.46(-1.40%)
Nov 13, 2012 32.71 33.08 32.66 32.75 171,313 -0.12(-0.37%)
Nov 12, 2012 32.95 32.98 32.80 32.87 180,253 +0.03(+0.09%)
Nov 09, 2012 32.73 33.14 32.71 32.84 306,242 +0.03(+0.09%)
Nov 08, 2012 33.24 33.37 32.81 32.81 255,038 -0.41(-1.23%)
Nov 07, 2012 33.69 33.69 33.05 33.22 477,826 -0.74(-2.18%)
Nov 06, 2012 33.79 34.07 33.72 33.96 234,055 +0.24(+0.71%)
Nov 05, 2012 33.60 33.77 33.49 33.72 228,185 +0.07(+0.21%)
Nov 02, 2012 34.15 34.15 33.62 33.65 233,596 -0.29(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.