Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.59 11.62 11.57 11.60 164,374 +0.01(+0.08%)
Oct 28, 2010 11.65 11.66 11.54 11.60 215,507 +0.00(+0.04%)
Oct 27, 2010 11.54 11.59 11.48 11.59 245,518 -0.02(-0.14%)
Oct 25, 2010 11.66 11.71 11.61 11.61 355,272 +0.02(+0.21%)
Oct 22, 2010 11.57 11.58 11.54 11.58 132,007 +0.04(+0.32%)
Oct 21, 2010 11.58 11.64 11.47 11.55 358,598 +0.02(+0.18%)
Oct 20, 2010 11.44 11.57 11.43 11.53 303,460 +0.11(+0.98%)
Oct 19, 2010 11.47 11.52 11.34 11.41 503,892 -0.16(-1.39%)
Oct 18, 2010 11.53 11.60 11.50 11.57 364,430 +0.06(+0.54%)
Oct 15, 2010 11.57 11.57 11.43 11.51 316,381 +0.02(+0.14%)
Oct 14, 2010 11.53 11.54 11.43 11.50 377,870 -0.04(-0.32%)
Oct 13, 2010 11.52 11.60 11.49 11.53 521,534 +0.08(+0.72%)
Oct 12, 2010 11.37 11.48 11.31 11.45 365,274 +0.04(+0.36%)
Oct 11, 2010 11.42 11.43 11.38 11.41 339,008 +0.01(+0.11%)
Oct 08, 2010 11.40 11.43 11.31 11.40 336,764 +0.07(+0.66%)
Oct 07, 2010 11.39 11.39 11.27 11.32 242 -0.01(-0.11%)
Oct 06, 2010 11.36 11.37 11.30 11.34 320,661 -0.02(-0.14%)
Oct 05, 2010 11.24 11.38 11.22 11.35 727 +0.23(+2.03%)
Oct 04, 2010 11.20 11.24 11.08 11.13 428,357 -0.09(-0.81%)
Oct 01, 2010 11.22 11.26 11.15 11.22 372,982 +0.05(+0.44%)
Sep 30, 2010 11.25 11.31 11.11 11.17 469,296 -0.03(-0.23%)
Sep 29, 2010 11.19 11.24 11.16 11.19 216,635 -0.03(-0.26%)
Sep 28, 2010 11.19 11.24 11.07 11.22 309,307 +0.05(+0.41%)
Sep 27, 2010 11.22 11.24 11.16 11.17 240,482 -0.05(-0.40%)
Sep 24, 2010 11.13 11.22 11.11 11.22 428,602 +0.23(+2.06%)
Sep 23, 2010 11.00 11.10 10.97 10.99 330,071 -0.09(-0.82%)
Sep 22, 2010 11.12 11.17 11.05 11.08 381,778 -0.05(-0.44%)
Sep 21, 2010 11.17 11.22 11.09 11.13 401,693 -0.02(-0.22%)
Sep 20, 2010 11.03 11.18 11.01 11.16 504,970 +0.10(+0.93%)
Sep 17, 2010 11.06 11.10 11.02 11.06 264,266 +0.01(+0.08%)
Sep 15, 2010 10.98 11.06 10.94 11.05 270,140 +0.04(+0.37%)
Sep 14, 2010 10.99 11.06 10.95 11.01 235,412 -0.00(-0.00%)
Sep 13, 2010 11.00 11.03 10.96 11.01 1,027,019 +0.12(+1.10%)
Sep 10, 2010 10.86 10.90 10.84 10.89 250,429 +0.05(+0.49%)
Sep 09, 2010 10.91 10.91 10.81 10.83 333,484 +0.06(+0.57%)
Sep 08, 2010 10.74 10.82 10.74 10.77 435,356 +0.05(+0.50%)
Sep 07, 2010 10.78 10.80 10.71 10.72 427,629 -0.12(-1.07%)
Sep 03, 2010 10.81 10.85 10.74 10.83 573,300 +0.14(+1.28%)
Sep 02, 2010 10.62 10.70 10.60 10.70 1,698 +0.10(+0.93%)
Sep 01, 2010 10.43 10.60 10.42 10.60 424,852 +0.31(+2.96%)
Aug 31, 2010 10.25 10.35 10.21 10.29 293,199 -0.01(-0.08%)
Aug 30, 2010 10.42 10.44 10.30 10.30 1,235,517 -0.14(-1.32%)
Aug 27, 2010 10.44 10.45 10.19 10.44 352,594 +0.15(+1.42%)
Aug 26, 2010 10.40 10.40 10.25 10.29 342,478 -0.05(-0.48%)
Aug 25, 2010 10.24 10.38 10.18 10.34 544,246 +0.03(+0.33%)
Aug 24, 2010 10.34 10.39 10.25 10.31 394,010 -0.15(-1.43%)
Aug 23, 2010 10.56 10.60 10.46 10.46 370,789 -0.05(-0.47%)
Aug 20, 2010 10.51 10.52 10.43 10.51 370,277 -0.04(-0.35%)
Aug 19, 2010 10.67 10.68 10.50 10.54 484,560 -0.18(-1.65%)
Aug 18, 2010 10.70 10.78 10.64 10.72 485 +0.02(+0.15%)
Aug 17, 2010 10.66 10.78 10.63 10.71 302,801 +0.14(+1.29%)
Aug 16, 2010 10.51 10.60 10.46 10.57 265,596 +0.00(+0.00%)
Aug 13, 2010 10.57 10.63 10.56 10.57 278,728 -0.04(-0.39%)
Aug 12, 2010 10.51 10.66 10.50 10.61 549,280 -0.06(-0.55%)
Aug 11, 2010 10.80 10.80 10.66 10.67 4,609 -0.30(-2.70%)
Aug 10, 2010 10.94 11.01 10.87 10.96 558,116 -0.07(-0.67%)
Aug 09, 2010 11.03 11.05 10.97 11.04 733,461 +0.07(+0.60%)
Aug 06, 2010 10.97 10.99 10.83 10.97 604,481 -0.04(-0.37%)
Aug 05, 2010 10.96 11.02 10.95 11.01 580,362 -0.01(-0.08%)
Aug 04, 2010 10.99 11.04 10.96 11.02 630,842 +0.08(+0.72%)
Aug 03, 2010 10.97 11.00 10.92 10.94 242 -0.06(-0.56%)
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.