Skip to main content

Schwab U.S. Largecap ETF (NY: SCHX )

62.11 +0.03 (+0.05%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.74 14.77 14.71 14.73 809,105 -0.02(-0.11%)
Jan 30, 2013 14.81 14.83 14.74 14.74 565,081 -0.07(-0.44%)
Jan 29, 2013 14.72 14.82 14.72 14.81 589,838 +0.07(+0.44%)
Jan 28, 2013 14.79 14.79 14.70 14.74 1,334,361 -0.01(-0.06%)
Jan 25, 2013 14.74 14.77 14.70 14.75 671,831 +0.07(+0.48%)
Jan 24, 2013 14.67 14.75 14.65 14.68 580,153 +0.00(+0.03%)
Jan 23, 2013 14.66 14.69 14.63 14.68 453,825 +0.03(+0.20%)
Jan 22, 2013 14.58 14.65 14.55 14.65 860,560 +0.07(+0.51%)
Jan 18, 2013 14.54 14.58 14.49 14.58 538,087 +0.03(+0.20%)
Jan 17, 2013 14.52 14.58 14.48 14.55 691,268 +0.10(+0.68%)
Jan 16, 2013 14.43 14.47 14.41 14.45 556,444 -0.00(-0.03%)
Jan 15, 2013 14.38 14.46 14.37 14.45 791,121 +0.02(+0.14%)
Jan 14, 2013 14.44 14.45 14.39 14.43 803,855 -0.02(-0.11%)
Jan 11, 2013 14.44 14.46 14.40 14.45 518,376 +0.00(+0.03%)
Jan 10, 2013 14.41 14.45 14.34 14.44 1,162,386 +0.10(+0.69%)
Jan 09, 2013 14.34 14.37 14.31 14.34 650,286 +0.05(+0.38%)
Jan 08, 2013 14.31 14.32 14.24 14.29 588,370 -0.04(-0.29%)
Jan 07, 2013 14.33 14.34 14.29 14.33 800,117 -0.04(-0.27%)
Jan 04, 2013 14.33 14.39 14.30 14.37 523,528 +0.08(+0.53%)
Jan 03, 2013 14.34 14.37 14.27 14.30 851,390 -0.03(-0.20%)
Jan 02, 2013 14.25 14.32 14.20 14.32 1,882,756 +0.35(+2.51%)
Dec 31, 2012 13.72 13.98 13.70 13.97 2,237,469 +0.24(+1.77%)
Dec 28, 2012 13.80 13.86 13.73 13.73 1,101,722 -0.16(-1.16%)
Dec 27, 2012 13.91 13.93 13.73 13.89 1,081,972 -0.02(-0.12%)
Dec 26, 2012 14.00 14.00 13.87 13.91 954,543 -0.07(-0.47%)
Dec 24, 2012 13.99 13.99 13.95 13.97 599,709 -0.14(-0.99%)
Dec 21, 2012 14.05 14.14 14.03 14.11 1,387,810 -0.12(-0.87%)
Dec 20, 2012 14.17 14.24 14.14 14.24 695,504 +0.08(+0.55%)
Dec 19, 2012 14.28 14.28 14.16 14.16 1,078,059 -0.09(-0.67%)
Dec 18, 2012 14.13 14.27 14.10 14.25 1,097,425 +0.16(+1.12%)
Dec 17, 2012 13.98 14.10 13.97 14.10 752,320 +0.16(+1.12%)
Dec 14, 2012 13.96 13.98 13.92 13.94 537,764 -0.04(-0.31%)
Dec 13, 2012 14.06 14.10 13.96 13.98 470,048 -0.08(-0.60%)
Dec 12, 2012 14.13 14.17 14.05 14.07 607,152 +0.01(+0.06%)
Dec 11, 2012 14.02 14.12 14.02 14.06 528,463 +0.09(+0.62%)
Dec 10, 2012 13.95 14.01 13.94 13.97 402,482 +0.01(+0.06%)
Dec 07, 2012 13.98 13.99 13.91 13.97 665,953 +0.05(+0.33%)
Dec 06, 2012 13.87 13.93 13.85 13.92 531,665 +0.05(+0.33%)
Dec 05, 2012 13.87 13.93 13.77 13.87 533,179 +0.03(+0.21%)
Dec 04, 2012 13.87 13.90 13.81 13.85 563,091 -0.08(-0.59%)
Nov 30, 2012 13.94 13.96 13.89 13.93 303,759 +0.00(+0.00%)
Nov 29, 2012 13.90 13.97 13.86 13.93 1,010,571 +0.06(+0.45%)
Nov 28, 2012 13.71 13.87 13.63 13.87 455,385 +0.11(+0.81%)
Nov 27, 2012 13.81 13.86 13.75 13.76 490,833 -0.07(-0.51%)
Nov 26, 2012 13.79 13.83 13.74 13.83 427,037 -0.02(-0.16%)
Nov 23, 2012 13.74 13.85 13.73 13.85 355,144 +0.17(+1.27%)
Nov 21, 2012 13.66 13.68 13.63 13.67 512,738 +0.03(+0.24%)
Nov 20, 2012 13.61 13.66 13.54 13.64 333,339 +0.02(+0.12%)
Nov 19, 2012 13.54 13.62 13.50 13.62 752,192 +0.27(+2.04%)
Nov 16, 2012 13.31 13.38 13.20 13.35 959,797 +0.07(+0.50%)
Nov 15, 2012 13.31 13.36 13.23 13.29 593,069 -0.02(-0.19%)
Nov 14, 2012 13.54 13.55 13.29 13.31 869,381 -0.19(-1.40%)
Nov 13, 2012 13.48 13.64 13.46 13.50 415,601 -0.05(-0.37%)
Nov 12, 2012 13.58 13.59 13.52 13.55 437,290 +0.01(+0.09%)
Nov 09, 2012 13.49 13.66 13.48 13.54 742,936 +0.01(+0.09%)
Nov 08, 2012 13.70 13.76 13.52 13.52 618,717 -0.17(-1.23%)
Nov 07, 2012 13.89 13.89 13.62 13.69 1,159,196 -0.31(-2.18%)
Nov 06, 2012 13.93 14.04 13.90 14.00 567,812 +0.10(+0.71%)
Nov 05, 2012 13.85 13.92 13.80 13.90 553,572 +0.03(+0.21%)
Nov 02, 2012 14.08 14.08 13.86 13.87 566,699 -0.12(-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.