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

92.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.75 25.89 25.35 25.36 123,216 -0.29(-1.13%)
Jan 28, 2010 26.01 26.01 25.46 25.65 120,636 -0.26(-1.02%)
Jan 27, 2010 25.74 25.94 25.60 25.91 113,569 +0.11(+0.44%)
Jan 26, 2010 25.82 26.05 25.74 25.80 78,378 -0.10(-0.39%)
Jan 25, 2010 26.02 26.05 25.82 25.90 151,491 +0.11(+0.43%)
Jan 22, 2010 26.26 26.32 25.75 25.79 153,432 -0.57(-2.17%)
Jan 21, 2010 26.87 26.93 26.31 26.36 227,553 -0.49(-1.82%)
Jan 20, 2010 26.96 26.96 26.64 26.85 228,015 -0.25(-0.92%)
Jan 19, 2010 26.78 27.12 26.76 27.10 169,905 +0.32(+1.20%)
Jan 15, 2010 27.06 26.78 26.78 26.78 167,400 -0.28(-1.04%)
Jan 14, 2010 26.99 27.11 26.97 27.06 108,821 +0.03(+0.11%)
Jan 13, 2010 26.87 27.07 26.72 27.03 159,110 +0.25(+0.93%)
Jan 12, 2010 26.89 26.90 26.69 26.78 146,329 -0.26(-0.96%)
Jan 11, 2010 27.14 27.14 26.93 27.04 178,774 +0.04(+0.15%)
Jan 08, 2010 26.86 27.00 26.81 27.00 173,948 +0.07(+0.26%)
Jan 07, 2010 26.80 26.95 26.70 26.93 89,217 +0.10(+0.37%)
Jan 06, 2010 26.81 26.86 26.74 26.83 92,054 +0.05(+0.19%)
Jan 05, 2010 26.72 26.79 26.64 26.78 130,332 +0.10(+0.37%)
Jan 04, 2010 26.51 26.72 26.48 26.68 242,218 +0.40(+1.52%)
Dec 31, 2009 26.62 26.28 26.28 26.28 196,700 -0.26(-0.98%)
Dec 30, 2009 26.46 26.55 26.45 26.54 150,351 -0.02(-0.07%)
Dec 29, 2009 26.65 26.65 26.55 26.56 110,574 +0.02(+0.07%)
Dec 28, 2009 26.64 26.66 26.50 26.54 96,112 -0.01(-0.04%)
Dec 24, 2009 26.49 26.55 26.47 26.55 61,340 +0.13(+0.49%)
Dec 23, 2009 26.45 26.45 26.32 26.42 107,368 +0.03(+0.11%)
Dec 22, 2009 26.37 26.43 26.32 26.39 111,392 +0.10(+0.38%)
Dec 21, 2009 26.18 26.38 26.18 26.29 91,647 +0.25(+0.96%)
Dec 18, 2009 26.04 26.04 25.82 26.04 133,489 +0.14(+0.55%)
Dec 17, 2009 26.05 26.05 25.87 25.90 125,745 -0.29(-1.11%)
Dec 16, 2009 26.28 26.33 26.15 26.19 58,285 +0.07(+0.26%)
Dec 15, 2009 26.19 26.26 26.09 26.12 78,785 -0.14(-0.53%)
Dec 14, 2009 26.24 26.28 26.21 26.26 127,197 +0.21(+0.81%)
Dec 11, 2009 26.07 26.10 25.96 26.05 95,593 +0.11(+0.42%)
Dec 10, 2009 25.97 26.03 25.90 25.94 125,336 +0.15(+0.57%)
Dec 09, 2009 25.74 25.82 25.60 25.79 159,771 +0.07(+0.29%)
Dec 08, 2009 25.85 25.85 25.66 25.72 303,295 -0.27(-1.05%)
Dec 07, 2009 26.02 26.14 25.94 25.99 196,801 -0.03(-0.11%)
Dec 04, 2009 26.24 26.34 25.83 26.02 218,951 +0.13(+0.50%)
Dec 03, 2009 26.16 26.29 25.86 25.89 77,145 -0.20(-0.77%)
Dec 02, 2009 26.13 26.23 26.00 26.09 77,969 +0.03(+0.11%)
Dec 01, 2009 25.99 26.15 25.99 26.06 240,867 +0.28(+1.10%)
Nov 30, 2009 25.70 25.80 25.56 25.78 180,290 +0.09(+0.35%)
Nov 27, 2009 25.48 25.85 25.39 25.69 172,548 -0.43(-1.64%)
Nov 25, 2009 26.07 26.14 25.99 26.12 131,776 +0.13(+0.50%)
Nov 24, 2009 26.04 26.04 25.82 25.99 123,622 +0.00(+0.00%)
Nov 23, 2009 25.97 26.16 25.93 25.99 111,469 +0.30(+1.17%)
Nov 20, 2009 25.65 25.72 25.57 25.69 127,224 -0.09(-0.35%)
Nov 19, 2009 25.99 25.99 25.60 25.78 173,216 -0.32(-1.23%)
Nov 18, 2009 26.11 26.13 25.95 26.10 139,341 -0.02(-0.08%)
Nov 17, 2009 26.05 26.13 25.95 26.12 121,314 +0.02(+0.08%)
Nov 16, 2009 25.91 26.19 25.89 26.10 203,698 +0.39(+1.51%)
Nov 13, 2009 25.63 25.81 25.53 25.71 217,115 +0.12(+0.48%)
Nov 12, 2009 25.98 25.98 25.54 25.59 96,186 -0.26(-1.01%)
Nov 11, 2009 25.91 26.01 25.75 25.85 117,461 +0.16(+0.62%)
Nov 10, 2009 25.66 25.80 25.60 25.69 99,284 -0.01(-0.04%)
Nov 09, 2009 25.52 26.46 25.39 25.70 149,188 +0.56(+2.24%)
Nov 06, 2009 24.99 25.31 24.91 25.14 96,465 +0.05(+0.21%)
Nov 05, 2009 24.83 25.10 24.78 25.09 45,463 +0.47(+1.89%)
Nov 04, 2009 24.80 24.96 24.60 24.62 41,029 +0.09(+0.37%)
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.