Skip to main content

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

62.12 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.83 46.19 45.83 45.93 1,910,348 +0.21(+0.46%)
Mar 30, 2021 45.69 45.82 45.52 45.72 1,856,212 -0.11(-0.25%)
Mar 29, 2021 45.75 45.95 45.51 45.83 1,491,968 -0.10(-0.21%)
Mar 26, 2021 45.37 45.95 45.24 45.93 1,351,109 +0.72(+1.60%)
Mar 25, 2021 44.79 45.30 44.48 45.21 2,222,235 +0.24(+0.54%)
Mar 24, 2021 45.45 45.60 44.95 44.96 1,700,184 -0.30(-0.66%)
Mar 23, 2021 45.59 45.73 45.16 45.26 2,582,390 -0.41(-0.90%)
Mar 22, 2021 45.42 45.83 45.37 45.67 1,764,785 +0.35(+0.77%)
Mar 19, 2021 45.38 45.52 45.01 45.32 1,507,460 -0.03(-0.07%)
Mar 18, 2021 45.78 45.99 45.27 45.36 1,914,953 -0.74(-1.60%)
Mar 17, 2021 45.77 46.20 45.61 46.09 2,008,424 +0.14(+0.30%)
Mar 16, 2021 46.15 46.20 45.82 45.96 1,319,424 -0.09(-0.20%)
Mar 15, 2021 45.78 46.06 45.52 46.05 1,361,198 +0.31(+0.68%)
Mar 12, 2021 45.50 45.74 45.35 45.74 1,345,767 +0.09(+0.20%)
Mar 11, 2021 45.50 45.88 45.42 45.65 2,937,763 +0.52(+1.16%)
Mar 10, 2021 45.21 45.34 44.97 45.12 1,468,987 +0.26(+0.57%)
Mar 09, 2021 44.69 45.17 44.63 44.86 1,728,282 +0.71(+1.60%)
Mar 08, 2021 44.55 44.87 44.13 44.16 1,737,706 -0.28(-0.63%)
Mar 05, 2021 44.13 44.53 43.06 44.44 1,941,159 +0.81(+1.86%)
Mar 04, 2021 44.24 44.51 43.06 43.63 2,390,086 -0.65(-1.46%)
Mar 03, 2021 44.89 44.97 44.27 44.28 1,875,790 -0.69(-1.53%)
Mar 02, 2021 45.39 45.42 44.94 44.96 1,401,292 -0.39(-0.86%)
Mar 01, 2021 44.89 45.48 44.87 45.36 2,552,333 +1.12(+2.52%)
Feb 26, 2021 44.70 44.82 43.96 44.24 2,494,608 -0.20(-0.45%)
Feb 25, 2021 45.48 45.59 44.24 44.44 1,992,463 -1.15(-2.53%)
Feb 24, 2021 45.00 45.62 44.82 45.59 1,572,251 +0.48(+1.06%)
Feb 23, 2021 44.80 45.27 44.14 45.12 2,041,036 +0.00(+0.01%)
Feb 22, 2021 45.21 45.41 45.07 45.11 1,613,112 -0.44(-0.96%)
Feb 19, 2021 45.74 45.79 45.48 45.55 1,653,005 -0.02(-0.05%)
Feb 18, 2021 45.45 45.65 45.20 45.58 1,514,186 -0.21(-0.46%)
Feb 17, 2021 45.60 45.79 45.40 45.79 1,604,038 -0.03(-0.07%)
Feb 16, 2021 46.05 46.05 45.70 45.82 1,937,862 -0.07(-0.15%)
Feb 12, 2021 45.52 45.89 45.50 45.89 2,571,575 +0.25(+0.54%)
Feb 11, 2021 45.71 45.72 45.31 45.64 1,319,522 +0.10(+0.23%)
Feb 10, 2021 45.78 45.78 45.21 45.53 1,643,566 +0.00(+0.00%)
Feb 09, 2021 45.46 45.60 45.38 45.53 1,522,566 -0.01(-0.03%)
Feb 08, 2021 45.40 45.55 45.29 45.55 1,668,591 +0.35(+0.78%)
Feb 05, 2021 45.24 45.25 45.01 45.19 1,805,681 +0.22(+0.50%)
Feb 04, 2021 44.61 44.97 44.56 44.97 1,493,646 +0.51(+1.14%)
Feb 03, 2021 44.54 44.65 44.30 44.46 1,478,997 +0.05(+0.11%)
Feb 02, 2021 44.16 44.58 44.16 44.42 1,545,098 +0.65(+1.49%)
Feb 01, 2021 43.44 43.86 43.18 43.76 1,975,249 +0.74(+1.73%)
Jan 29, 2021 43.64 43.75 42.79 43.02 2,936,905 -0.84(-1.92%)
Jan 28, 2021 43.63 44.33 43.59 43.86 1,706,580 +0.43(+0.99%)
Jan 27, 2021 44.13 44.13 43.18 43.43 2,462,210 -1.13(-2.53%)
Jan 26, 2021 44.77 44.85 44.53 44.56 1,550,289 -0.13(-0.29%)
Jan 25, 2021 44.65 44.75 43.97 44.69 2,144,582 +0.15(+0.33%)
Jan 22, 2021 44.45 44.65 44.39 44.54 1,594,074 -0.12(-0.28%)
Jan 21, 2021 44.71 44.75 44.57 44.66 1,557,633 +0.01(+0.03%)
Jan 20, 2021 44.32 44.74 44.29 44.65 1,628,070 +0.60(+1.35%)
Jan 19, 2021 43.99 44.10 43.82 44.05 1,865,841 +0.36(+0.82%)
Jan 15, 2021 43.88 43.93 43.47 43.70 1,900,683 -0.33(-0.76%)
Jan 14, 2021 44.29 44.33 43.98 44.03 2,074,845 -0.14(-0.31%)
Jan 13, 2021 44.06 44.30 43.96 44.17 1,309,938 +0.08(+0.18%)
Jan 12, 2021 44.04 44.17 43.78 44.09 1,919,984 +0.06(+0.13%)
Jan 11, 2021 43.91 44.23 43.85 44.03 2,006,975 -0.27(-0.61%)
Jan 08, 2021 44.23 44.31 43.81 44.30 1,827,701 +0.25(+0.56%)
Jan 07, 2021 43.68 44.13 43.67 44.05 2,005,014 +0.68(+1.56%)
Jan 06, 2021 42.90 43.75 42.85 43.38 2,677,678 +0.26(+0.61%)
Jan 05, 2021 42.72 43.20 42.72 43.11 1,633,333 +0.30(+0.69%)
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.