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

100.32 USD +0.41 (+0.41%)
Official Closing Price Updated: 5:52 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 88.19 88.22 87.09 87.80 1,155,330 -0.46(-0.52%)
Nov 27, 2020 88.19 88.35 88.00 88.26 360,500 +0.32(+0.36%)
Nov 25, 2020 87.89 88.01 87.52 87.94 873,500 -0.01(-0.01%)
Nov 24, 2020 87.32 88.04 86.98 87.95 812,941 +1.32(+1.52%)
Nov 23, 2020 86.50 86.84 86.00 86.63 683,377 +0.61(+0.71%)
Nov 20, 2020 86.48 86.53 85.99 86.02 615,700 -0.52(-0.60%)
Nov 19, 2020 85.93 86.61 85.63 86.54 777,536 +0.46(+0.53%)
Nov 18, 2020 87.16 87.23 86.06 86.08 1,084,571 -0.93(-1.07%)
Nov 17, 2020 86.77 87.26 86.36 87.01 691,665 -0.28(-0.32%)
Nov 16, 2020 87.04 87.29 86.56 87.29 1,040,467 +1.07(+1.24%)
Nov 13, 2020 85.65 86.39 85.46 86.22 827,500 +1.13(+1.33%)
Nov 12, 2020 85.61 85.87 84.66 85.09 789,291 -0.83(-0.97%)
Nov 11, 2020 85.82 86.07 85.48 85.92 726,415 +0.73(+0.86%)
Nov 10, 2020 85.01 85.43 84.28 85.19 1,226,546 -0.20(-0.23%)
Nov 09, 2020 88.00 88.00 85.25 85.39 1,333,989 +0.77(+0.91%)
Nov 06, 2020 84.55 84.90 84.00 84.62 720,400 +0.01(+0.01%)
Nov 05, 2020 84.34 85.00 84.20 84.61 1,233,764 +1.68(+2.03%)
Nov 04, 2020 82.17 83.90 81.97 82.93 901,466 +1.88(+2.32%)
Nov 03, 2020 80.38 81.50 80.26 81.05 729,547 +1.43(+1.80%)
Nov 02, 2020 79.55 80.10 78.83 79.62 975,883 +0.91(+1.16%)
Oct 30, 2020 79.13 79.53 77.80 78.71 1,210,100 -0.90(-1.13%)
Oct 29, 2020 78.97 80.42 78.58 79.61 1,015,833 +0.70(+0.89%)
Oct 28, 2020 80.14 80.31 78.78 78.91 1,256,912 -2.73(-3.34%)
Oct 27, 2020 81.99 82.06 81.55 81.64 755,715 -0.24(-0.29%)
Oct 26, 2020 82.57 82.78 80.95 81.88 780,402 -1.56(-1.87%)
Oct 23, 2020 83.37 83.44 82.76 83.44 537,800 +0.36(+0.43%)
Oct 22, 2020 82.72 83.25 82.15 83.08 637,630 +0.49(+0.59%)
Oct 21, 2020 82.84 83.39 82.59 82.59 685,721 -0.29(-0.35%)
Oct 20, 2020 82.97 83.68 82.69 82.88 797,397 +0.25(+0.30%)
Oct 19, 2020 84.17 84.33 82.41 82.63 700,903 -1.22(-1.45%)
Oct 16, 2020 84.26 84.65 83.79 83.85 529,900 -0.02(-0.02%)
Oct 15, 2020 82.97 84.02 82.78 83.87 799,368 -0.17(-0.20%)
Oct 14, 2020 84.60 84.93 83.80 84.04 741,665 -0.50(-0.59%)
Oct 13, 2020 84.91 84.94 84.29 84.54 612,109 -0.44(-0.52%)
Oct 12, 2020 84.29 85.34 84.22 84.98 709,417 +1.33(+1.59%)
Oct 09, 2020 83.36 83.80 83.24 83.65 825,800 +0.73(+0.88%)
Oct 08, 2020 82.75 82.94 82.50 82.92 690,196 +0.68(+0.83%)
Oct 07, 2020 81.60 82.43 81.60 82.24 611,966 +1.39(+1.72%)
Oct 06, 2020 82.00 82.53 80.69 80.85 865,593 -1.09(-1.33%)
Oct 05, 2020 81.04 81.96 81.04 81.94 700,322 +1.43(+1.78%)
Oct 02, 2020 79.83 80.96 79.67 80.51 933,000 -0.75(-0.92%)
Oct 01, 2020 81.25 81.54 80.76 81.26 929,422 +0.63(+0.78%)
Sep 30, 2020 80.19 81.39 80.12 80.63 1,374,250 +0.60(+0.75%)
Sep 29, 2020 80.36 80.54 79.84 80.03 969,740 -0.36(-0.45%)
Sep 28, 2020 80.15 80.57 79.94 80.39 739,702 +1.31(+1.66%)
Sep 25, 2020 77.58 79.26 77.38 79.08 763,500 +1.32(+1.70%)
Sep 24, 2020 77.22 78.56 76.81 77.76 1,488,706 +0.16(+0.21%)
Sep 23, 2020 79.59 79.65 77.46 77.60 1,081,797 -2.38(-2.98%)
Sep 22, 2020 79.53 80.10 78.89 79.98 842,445 +0.75(+0.95%)
Sep 21, 2020 78.79 79.23 77.82 79.23 1,296,580 -0.79(-0.99%)
Sep 18, 2020 81.13 81.13 79.32 80.02 975,000 -0.88(-1.09%)
Sep 17, 2020 80.33 81.27 80.10 80.90 967,520 -0.69(-0.85%)
Sep 16, 2020 82.24 82.63 81.54 81.59 793,617 -0.33(-0.40%)
Sep 15, 2020 82.06 82.31 81.62 81.92 829,940 +0.48(+0.59%)
Sep 14, 2020 81.11 81.78 80.95 81.44 996,433 +1.16(+1.44%)
Sep 11, 2020 80.67 80.93 79.50 80.28 1,259,400 +0.00(+0.00%)
Sep 10, 2020 82.12 82.31 79.96 80.28 1,246,391 -1.34(-1.64%)
Sep 09, 2020 81.10 82.21 80.83 81.62 1,612,928 +1.58(+1.97%)
Sep 08, 2020 80.80 81.20 79.92 80.04 1,443,658 -2.37(-2.88%)
Sep 04, 2020 83.16 83.65 80.41 82.41 1,812,900 -0.69(-0.83%)
Sep 03, 2020 85.52 85.62 82.40 83.10 1,645,201 -2.95(-3.43%)
Sep 02, 2020 85.44 86.30 85.03 86.05 1,150,266 +1.14(+1.34%)
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.