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 (%)
Mar 29, 2019 31.08 31.14 30.96 31.11 2,400,650 +0.20(+0.66%)
Mar 28, 2019 30.85 30.96 30.72 30.91 1,706,856 +0.12(+0.39%)
Mar 27, 2019 30.95 31.01 30.59 30.79 3,159,343 -0.13(-0.43%)
Mar 26, 2019 30.91 31.05 30.77 30.93 3,063,524 +0.21(+0.69%)
Mar 25, 2019 30.69 30.83 30.56 30.71 3,530,040 -0.03(-0.09%)
Mar 22, 2019 31.18 31.24 30.73 30.74 2,574,702 -0.60(-1.92%)
Mar 21, 2019 30.88 31.40 30.88 31.34 1,726,875 +0.35(+1.13%)
Mar 20, 2019 31.06 31.21 30.86 31.00 2,024,827 -0.11(-0.34%)
Mar 19, 2019 31.20 31.30 30.99 31.10 2,252,984 +0.00(+0.00%)
Mar 18, 2019 31.01 31.12 30.97 31.10 1,855,075 +0.12(+0.38%)
Mar 15, 2019 30.89 31.07 30.87 30.98 2,173,895 +0.15(+0.48%)
Mar 14, 2019 30.85 30.89 30.78 30.84 2,270,273 -0.01(-0.04%)
Mar 13, 2019 30.74 30.96 30.74 30.85 2,200,099 +0.20(+0.66%)
Mar 12, 2019 30.60 30.71 30.58 30.65 1,950,725 +0.10(+0.33%)
Mar 11, 2019 30.19 30.55 30.17 30.55 2,633,800 +0.44(+1.48%)
Mar 08, 2019 29.92 30.11 29.87 30.10 2,720,096 -0.06(-0.20%)
Mar 07, 2019 30.35 30.36 30.06 30.16 2,842,270 -0.23(-0.77%)
Mar 06, 2019 30.61 30.61 30.36 30.40 3,409,807 -0.22(-0.70%)
Mar 05, 2019 30.66 30.68 30.53 30.61 5,319,230 -0.04(-0.13%)
Mar 04, 2019 30.90 30.92 30.37 30.65 2,626,208 -0.12(-0.39%)
Mar 01, 2019 30.75 30.82 30.59 30.77 2,871,977 +0.20(+0.64%)
Feb 28, 2019 30.61 30.67 30.55 30.57 2,094,343 -0.07(-0.24%)
Feb 27, 2019 30.57 30.68 30.46 30.65 1,885,953 +0.00(+0.00%)
Feb 26, 2019 30.61 30.74 30.60 30.65 1,946,151 -0.03(-0.09%)
Feb 25, 2019 30.79 30.86 30.66 30.68 2,647,196 +0.05(+0.15%)
Feb 22, 2019 30.51 30.64 30.48 30.63 2,228,231 +0.20(+0.65%)
Feb 21, 2019 30.48 30.50 30.31 30.43 1,373,132 -0.11(-0.36%)
Feb 20, 2019 30.48 30.58 30.41 30.54 1,792,307 +0.05(+0.18%)
Feb 19, 2019 30.35 30.56 30.34 30.49 2,420,927 +0.06(+0.20%)
Feb 15, 2019 30.33 30.43 30.30 30.43 1,404,237 +0.32(+1.07%)
Feb 14, 2019 30.04 30.24 29.95 30.11 2,055,725 -0.06(-0.21%)
Feb 13, 2019 30.18 30.27 30.12 30.17 2,022,577 +0.10(+0.34%)
Feb 12, 2019 29.88 30.12 29.88 30.07 2,065,285 +0.38(+1.30%)
Feb 11, 2019 29.76 29.78 29.63 29.69 4,136,327 +0.01(+0.03%)
Feb 08, 2019 29.49 29.68 29.38 29.68 1,668,500 +0.03(+0.11%)
Feb 07, 2019 29.72 29.78 29.43 29.64 2,660,014 -0.27(-0.92%)
Feb 06, 2019 29.92 29.97 29.82 29.92 2,174,226 -0.04(-0.14%)
Feb 05, 2019 29.88 29.98 29.82 29.96 2,453,392 +0.14(+0.46%)
Feb 04, 2019 29.62 29.83 29.54 29.82 2,671,327 +0.21(+0.70%)
Feb 01, 2019 29.61 29.72 29.52 29.62 3,407,049 +0.05(+0.17%)
Jan 31, 2019 29.31 29.63 29.30 29.57 3,723,058 +0.24(+0.83%)
Jan 30, 2019 29.04 29.42 28.96 29.32 2,516,156 +0.45(+1.57%)
Jan 29, 2019 28.94 28.98 28.77 28.87 2,252,787 -0.05(-0.16%)
Jan 28, 2019 28.87 28.92 28.70 28.92 4,575,706 -0.22(-0.74%)
Jan 25, 2019 29.09 29.21 29.04 29.13 2,859,320 +0.26(+0.90%)
Jan 24, 2019 28.81 28.93 28.71 28.87 3,665,621 +0.04(+0.14%)
Jan 23, 2019 28.90 28.99 28.55 28.83 2,911,579 +0.04(+0.13%)
Jan 22, 2019 29.02 29.02 28.60 28.79 6,216,199 -0.39(-1.35%)
Jan 18, 2019 29.04 29.24 28.93 29.19 5,044,563 +0.37(+1.29%)
Jan 17, 2019 28.49 28.91 28.45 28.82 4,123,171 +0.23(+0.82%)
Jan 16, 2019 28.54 28.69 28.54 28.58 2,720,136 +0.08(+0.27%)
Jan 15, 2019 28.25 28.54 28.24 28.50 2,378,447 +0.30(+1.07%)
Jan 14, 2019 28.14 28.28 28.08 28.20 2,675,279 -0.16(-0.55%)
Jan 11, 2019 28.23 28.36 28.16 28.36 5,217,610 -0.00(-0.02%)
Jan 10, 2019 28.06 28.38 27.99 28.36 2,736,373 +0.12(+0.42%)
Jan 09, 2019 28.20 28.34 28.06 28.24 3,071,573 +0.15(+0.54%)
Jan 08, 2019 28.10 28.16 27.80 28.09 3,238,826 +0.28(+0.99%)
Jan 07, 2019 27.64 28.00 27.55 27.82 5,051,266 +0.20(+0.73%)
Jan 04, 2019 27.06 27.68 27.04 27.61 7,896,463 +0.92(+3.43%)
Jan 03, 2019 27.14 27.16 26.65 26.70 5,473,057 -0.64(-2.33%)
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.