Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 17.66 17.85 17.62 17.75 941,448 -0.11(-0.63%)
Jan 30, 2014 17.81 17.90 17.75 17.86 646,849 +0.20(+1.14%)
Jan 29, 2014 17.70 17.77 17.62 17.66 930,766 -0.16(-0.92%)
Jan 28, 2014 17.72 17.84 17.72 17.82 1,305,140 +0.10(+0.59%)
Jan 27, 2014 17.84 17.86 17.61 17.72 1,531,056 -0.09(-0.51%)
Jan 24, 2014 18.10 18.10 17.81 17.81 1,521,019 -0.38(-2.10%)
Jan 23, 2014 18.27 18.27 18.11 18.19 800,333 -0.16(-0.87%)
Jan 22, 2014 18.37 18.37 18.31 18.35 602,027 +0.03(+0.16%)
Jan 21, 2014 18.39 18.39 18.22 18.32 761,921 +0.05(+0.30%)
Jan 17, 2014 18.33 18.27 18.27 18.27 498,264 -0.08(-0.45%)
Jan 16, 2014 18.36 18.36 18.30 18.35 985,909 -0.02(-0.09%)
Jan 15, 2014 18.27 18.39 18.32 18.37 918,345 +0.10(+0.52%)
Jan 14, 2014 18.14 18.28 18.10 18.27 689,241 +0.19(+1.06%)
Jan 13, 2014 18.29 18.32 18.04 18.08 866,670 -0.23(-1.25%)
Jan 10, 2014 18.30 18.31 18.21 18.31 674,152 +0.05(+0.30%)
Jan 09, 2014 18.31 18.32 18.18 18.26 1,887,941 +0.00(+0.00%)
Jan 08, 2014 18.26 18.28 18.19 18.26 990,467 +0.01(+0.05%)
Jan 07, 2014 18.21 18.27 18.19 18.25 753,249 +0.11(+0.62%)
Jan 06, 2014 18.26 18.26 18.11 18.14 1,049,932 -0.05(-0.25%)
Jan 03, 2014 18.24 18.25 18.16 18.18 896,520 +0.00(+0.02%)
Jan 02, 2014 18.29 18.30 18.15 18.18 815,197 -0.16(-0.88%)
Dec 31, 2013 18.31 18.34 18.34 18.34 744,873 +0.07(+0.36%)
Dec 30, 2013 18.30 18.30 18.25 18.27 608,012 +0.00(+0.00%)
Dec 27, 2013 18.41 18.41 18.26 18.27 454,158 -0.01(-0.05%)
Dec 26, 2013 18.23 18.29 18.22 18.28 733,953 +0.08(+0.46%)
Dec 24, 2013 18.17 18.20 18.15 18.20 309,779 +0.07(+0.39%)
Dec 23, 2013 18.11 18.17 18.10 18.13 901,024 +0.07(+0.36%)
Dec 20, 2013 17.98 18.09 17.97 18.06 770,550 +0.12(+0.64%)
Dec 19, 2013 17.91 17.95 17.87 17.95 561,421 -0.00(-0.02%)
Dec 18, 2013 17.71 17.96 17.54 17.95 744,198 +0.28(+1.57%)
Dec 17, 2013 17.76 17.76 17.63 17.67 608,851 -0.05(-0.28%)
Dec 16, 2013 17.70 17.78 17.70 17.72 592,219 +0.12(+0.71%)
Dec 13, 2013 17.67 17.67 17.58 17.60 514,200 -0.01(-0.07%)
Dec 12, 2013 17.64 17.67 17.57 17.61 571,064 -0.04(-0.21%)
Dec 11, 2013 17.88 17.88 17.64 17.65 842,701 -0.22(-1.21%)
Dec 10, 2013 17.88 17.92 17.85 17.86 584,124 -0.05(-0.26%)
Dec 09, 2013 17.93 17.95 17.90 17.91 586,054 +0.04(+0.21%)
Dec 06, 2013 17.87 17.89 17.80 17.87 672,477 +0.19(+1.09%)
Dec 05, 2013 17.71 17.76 17.67 17.68 354,169 -0.07(-0.42%)
Dec 04, 2013 17.71 17.82 17.62 17.76 857,647 -0.02(-0.09%)
Dec 03, 2013 17.79 17.82 17.70 17.77 788,135 -0.05(-0.26%)
Dec 02, 2013 17.90 17.92 17.81 17.82 787,305 -0.02(-0.12%)
Nov 29, 2013 17.91 17.95 17.84 17.84 310,483 -0.05(-0.28%)
Nov 27, 2013 17.88 17.90 17.84 17.89 463,730 +0.05(+0.26%)
Nov 26, 2013 17.86 17.89 17.81 17.84 731,872 +0.02(+0.12%)
Nov 25, 2013 17.91 17.91 17.81 17.82 700,582 -0.03(-0.19%)
Nov 22, 2013 17.79 17.86 17.76 17.86 795,863 +0.09(+0.51%)
Nov 21, 2013 17.64 17.78 17.64 17.76 1,337,384 +0.15(+0.82%)
Nov 20, 2013 17.72 17.76 17.57 17.62 545,188 -0.06(-0.33%)
Nov 19, 2013 17.73 17.76 17.65 17.68 619,897 -0.04(-0.21%)
Nov 18, 2013 17.85 17.85 17.69 17.71 651,197 -0.08(-0.47%)
Nov 15, 2013 17.78 17.80 17.73 17.80 590,548 +0.07(+0.40%)
Nov 14, 2013 17.64 17.74 17.62 17.73 701,785 +0.24(+1.37%)
Nov 12, 2013 17.50 17.52 17.43 17.49 664,921 -0.04(-0.21%)
Nov 11, 2013 17.52 17.54 17.49 17.52 432,944 +0.02(+0.11%)
Nov 08, 2013 17.30 17.51 17.28 17.51 736,359 +0.23(+1.33%)
Nov 07, 2013 17.57 17.57 17.27 17.28 536,135 -0.24(-1.39%)
Nov 06, 2013 17.53 17.56 17.47 17.52 2,705,080 +0.07(+0.43%)
Nov 05, 2013 17.44 17.49 17.38 17.45 479,108 -0.05(-0.29%)
Nov 04, 2013 17.50 17.50 17.43 17.50 681,560 +0.07(+0.38%)
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.