Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 17.43 17.47 17.34 17.43 578,007 +0.05(+0.29%)
Oct 31, 2013 17.45 17.50 17.37 17.38 459,989 -0.06(-0.33%)
Oct 30, 2013 17.59 17.59 17.38 17.44 1,128,455 -0.10(-0.54%)
Oct 29, 2013 17.49 17.53 17.46 17.53 780,292 +0.09(+0.50%)
Oct 28, 2013 17.44 17.47 17.40 17.45 909,187 +0.02(+0.10%)
Oct 25, 2013 17.39 17.43 17.36 17.43 591,801 +0.07(+0.38%)
Oct 24, 2013 17.35 17.38 17.29 17.36 474,752 +0.07(+0.41%)
Oct 23, 2013 17.35 17.35 17.25 17.29 1,357,273 -0.09(-0.52%)
Oct 22, 2013 17.35 17.44 17.32 17.38 796,042 +0.10(+0.60%)
Oct 21, 2013 17.32 17.33 17.25 17.28 1,440,315 +0.00(+0.00%)
Oct 18, 2013 17.27 17.30 17.20 17.28 3,165,466 +0.11(+0.65%)
Oct 17, 2013 16.99 17.18 16.98 17.17 1,201,828 +0.12(+0.70%)
Oct 16, 2013 16.89 17.06 16.89 17.05 759,987 +0.24(+1.40%)
Oct 15, 2013 16.92 16.96 16.80 16.81 769,714 -0.13(-0.76%)
Oct 14, 2013 16.76 16.95 16.75 16.94 596,317 +0.07(+0.39%)
Oct 11, 2013 16.74 16.87 16.73 16.87 795,605 +0.12(+0.74%)
Oct 10, 2013 16.58 16.76 16.58 16.75 870,787 +0.36(+2.17%)
Oct 09, 2013 16.42 16.46 16.29 16.39 638,163 +0.00(+0.03%)
Oct 08, 2013 16.65 16.65 16.38 16.39 4,054,505 -0.21(-1.27%)
Oct 07, 2013 16.63 16.70 16.60 16.60 1,648,715 -0.16(-0.94%)
Oct 04, 2013 16.67 16.77 16.63 16.76 695,332 +0.12(+0.70%)
Oct 03, 2013 16.76 16.76 16.56 16.64 730,853 -0.14(-0.86%)
Oct 02, 2013 16.70 16.79 16.66 16.79 546,886 -0.01(-0.07%)
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.