Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.11 53.52 53.05 53.46 1,775,967 +0.08(+0.15%)
Oct 28, 2021 53.04 53.38 53.04 53.38 876,842 +0.52(+0.99%)
Oct 27, 2021 53.24 53.27 52.85 52.86 1,072,023 -0.32(-0.60%)
Oct 26, 2021 53.33 53.18 1,639,666 +0.04(+0.07%)
Oct 25, 2021 52.98 53.18 52.76 53.14 1,915,222 +0.27(+0.52%)
Oct 22, 2021 52.86 53.04 52.60 52.86 2,299,843 -0.09(-0.17%)
Oct 21, 2021 52.72 52.97 52.68 52.95 1,129,170 +0.16(+0.31%)
Oct 20, 2021 52.63 52.82 52.58 52.79 1,620,120 +0.21(+0.39%)
Oct 19, 2021 52.40 52.59 52.32 52.58 1,337,959 +0.40(+0.77%)
Oct 18, 2021 51.82 52.21 51.70 52.18 1,495,828 +0.16(+0.31%)
Oct 15, 2021 51.92 52.06 51.83 52.02 1,319,528 +0.36(+0.70%)
Oct 14, 2021 51.25 51.66 51.23 51.66 1,147,680 +0.86(+1.69%)
Oct 13, 2021 50.72 50.88 50.38 50.80 1,123,790 +0.24(+0.47%)
Oct 12, 2021 50.77 50.81 50.46 50.56 1,417,613 -0.06(-0.12%)
Oct 11, 2021 50.91 51.25 50.61 50.62 811,327 -0.37(-0.72%)
Oct 08, 2021 51.22 51.22 50.91 50.99 1,074,698 -0.12(-0.23%)
Oct 07, 2021 51.03 51.43 51.03 51.10 1,282,181 +0.47(+0.92%)
Oct 06, 2021 49.96 50.65 49.76 50.64 1,435,769 +0.25(+0.49%)
Oct 05, 2021 50.08 50.66 49.98 50.39 2,033,487 +0.50(+1.00%)
Oct 04, 2021 50.44 50.49 49.61 49.89 2,088,039 -0.69(-1.37%)
Oct 01, 2021 50.22 50.76 49.76 50.59 2,932,732 +0.58(+1.15%)
Sep 30, 2021 50.73 50.82 50.00 50.01 2,285,862 -0.55(-1.08%)
Sep 29, 2021 50.70 50.86 50.49 50.56 1,741,828 +0.04(+0.08%)
Sep 28, 2021 51.22 51.24 50.42 50.52 2,221,811 -1.06(-2.06%)
Sep 27, 2021 51.63 51.75 51.48 51.58 3,341,896 -0.18(-0.34%)
Sep 24, 2021 51.50 51.84 51.50 51.76 1,312,337 +0.06(+0.11%)
Sep 23, 2021 51.34 51.88 51.31 51.70 1,292,412 +0.61(+1.19%)
Sep 22, 2021 50.88 51.33 50.76 51.09 1,441,683 +0.40(+0.79%)
Sep 21, 2021 50.99 51.14 50.58 50.70 1,641,484 +0.00(+0.00%)
Sep 20, 2021 50.79 50.96 50.07 50.70 3,098,475 -0.88(-1.70%)
Sep 17, 2021 51.90 51.98 51.51 51.57 1,135,886 -0.46(-0.88%)
Sep 16, 2021 52.03 52.16 51.66 52.03 1,383,520 -0.06(-0.12%)
Sep 15, 2021 51.71 52.14 51.56 52.09 1,508,790 +0.44(+0.85%)
Sep 14, 2021 52.12 52.15 51.54 51.65 1,116,395 -0.29(-0.55%)
Sep 13, 2021 52.17 52.19 51.66 51.94 1,350,835 +0.10(+0.19%)
Sep 10, 2021 52.45 52.51 51.81 51.84 1,132,569 -0.40(-0.77%)
Sep 09, 2021 52.39 52.63 52.22 52.24 1,073,821 -0.22(-0.41%)
Sep 08, 2021 52.49 52.52 52.20 52.46 1,223,979 -0.09(-0.16%)
Sep 07, 2021 52.73 52.77 52.46 52.54 1,089,946 -0.19(-0.36%)
Sep 03, 2021 52.65 52.80 52.58 52.73 917,418 +0.01(+0.02%)
Sep 02, 2021 52.75 52.83 52.59 52.72 939,531 +0.16(+0.31%)
Sep 01, 2021 52.66 52.73 52.55 52.56 1,333,843 +0.04(+0.07%)
Aug 31, 2021 52.63 52.64 52.46 52.52 1,588,737 -0.12(-0.23%)
Aug 30, 2021 52.51 52.73 52.47 52.64 1,051,201 +0.23(+0.43%)
Aug 27, 2021 52.05 52.45 51.97 52.41 1,322,583 +0.48(+0.91%)
Aug 26, 2021 52.22 52.25 51.92 51.94 1,206,056 -0.31(-0.60%)
Aug 25, 2021 52.14 52.30 52.11 52.25 1,040,260 +0.13(+0.26%)
Aug 24, 2021 52.09 52.18 52.04 52.12 1,010,501 +0.12(+0.24%)
Aug 23, 2021 51.72 52.09 51.72 51.99 1,179,684 +0.47(+0.91%)
Aug 20, 2021 51.18 51.54 51.09 51.52 1,029,740 +0.42(+0.82%)
Aug 19, 2021 50.69 51.24 50.63 51.10 1,415,150 +0.05(+0.09%)
Aug 18, 2021 51.49 51.65 51.02 51.06 1,219,833 -0.57(-1.10%)
Aug 17, 2021 51.64 51.70 51.23 51.62 1,261,235 -0.34(-0.66%)
Aug 16, 2021 51.70 51.96 51.49 51.96 1,030,158 +0.09(+0.17%)
Aug 13, 2021 51.86 51.88 51.78 51.88 1,006,978 +0.08(+0.15%)
Aug 12, 2021 51.62 51.80 51.51 51.80 1,031,067 +0.16(+0.32%)
Aug 11, 2021 51.65 51.66 51.48 51.64 928,725 +0.11(+0.20%)
Aug 10, 2021 51.58 51.63 51.46 51.53 981,141 +0.01(+0.03%)
Aug 09, 2021 51.54 51.57 51.38 51.52 775,191 -0.03(-0.06%)
Aug 06, 2021 51.52 51.63 51.46 51.54 1,050,459 +0.05(+0.10%)
Aug 05, 2021 51.30 51.49 51.27 51.49 770,209 +0.35(+0.69%)
Aug 04, 2021 51.22 51.30 51.10 51.14 1,969,352 -0.23(-0.44%)
Aug 03, 2021 51.11 51.37 50.80 51.37 984,719 +0.38(+0.74%)
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.