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

101.37 USD +0.32 (+0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 95.83 96.57 95.83 96.03 913,669 +0.44(+0.46%)
Mar 30, 2021 95.53 95.80 95.17 95.59 887,777 -0.24(-0.25%)
Mar 29, 2021 95.66 96.08 95.16 95.83 713,569 -0.20(-0.21%)
Mar 26, 2021 94.86 96.08 94.58 96.03 646,200 +1.51(+1.60%)
Mar 25, 2021 93.64 94.71 93.01 94.52 1,062,836 +0.51(+0.54%)
Mar 24, 2021 95.02 95.35 93.98 94.01 813,153 -0.91(-0.96%)
Mar 23, 2021 95.61 95.91 94.71 94.92 1,231,357 -0.86(-0.90%)
Mar 22, 2021 95.26 96.12 95.14 95.78 841,500 +0.73(+0.77%)
Mar 19, 2021 95.16 95.47 94.40 95.05 718,800 -0.07(-0.07%)
Mar 18, 2021 96.01 96.45 94.93 95.12 913,104 -1.55(-1.60%)
Mar 17, 2021 95.99 96.89 95.66 96.67 957,674 +0.29(+0.30%)
Mar 16, 2021 96.78 96.88 96.10 96.38 629,139 -0.19(-0.20%)
Mar 15, 2021 96.01 96.59 95.46 96.57 649,058 +0.65(+0.68%)
Mar 12, 2021 95.42 95.92 95.12 95.92 641,700 +0.19(+0.20%)
Mar 11, 2021 95.42 96.22 95.25 95.73 1,400,809 +1.10(+1.16%)
Mar 10, 2021 94.82 95.08 94.32 94.63 700,455 +0.54(+0.57%)
Mar 09, 2021 93.73 94.74 93.59 94.09 824,094 +1.48(+1.60%)
Mar 08, 2021 93.43 94.10 92.54 92.61 828,588 -0.59(-0.63%)
Mar 05, 2021 92.54 93.39 90.31 93.20 925,600 +1.70(+1.86%)
Mar 04, 2021 92.77 93.35 90.31 91.50 1,139,661 -1.36(-1.46%)
Mar 03, 2021 94.15 94.31 92.85 92.86 894,430 -1.44(-1.53%)
Mar 02, 2021 95.20 95.25 94.25 94.30 668,176 -0.82(-0.86%)
Mar 01, 2021 94.14 95.38 94.10 95.12 1,217,025 +2.34(+2.52%)
Feb 26, 2021 93.75 94.00 92.19 92.78 1,189,500 -0.42(-0.45%)
Feb 25, 2021 95.38 95.62 92.79 93.20 950,063 -2.42(-2.53%)
Feb 24, 2021 94.38 95.67 94.00 95.62 749,694 +1.00(+1.06%)
Feb 23, 2021 93.95 94.93 92.57 94.62 973,224 +0.01(+0.01%)
Feb 22, 2021 94.82 95.23 94.51 94.61 769,178 -0.92(-0.96%)
Feb 19, 2021 95.92 96.03 95.38 95.53 788,200 -0.05(-0.05%)
Feb 18, 2021 95.31 95.74 94.80 95.58 722,007 -0.44(-0.46%)
Feb 17, 2021 95.63 96.02 95.21 96.02 764,851 -0.07(-0.07%)
Feb 16, 2021 96.58 96.58 95.84 96.09 924,028 -0.14(-0.15%)
Feb 12, 2021 95.46 96.23 95.43 96.23 1,226,200 +0.52(+0.54%)
Feb 11, 2021 95.86 95.89 95.03 95.71 629,186 +0.22(+0.23%)
Feb 10, 2021 96.00 96.01 94.81 95.49 783,699 +0.00(+0.00%)
Feb 09, 2021 95.34 95.64 95.18 95.49 726,003 -0.03(-0.03%)
Feb 08, 2021 95.21 95.52 94.98 95.52 795,632 +0.74(+0.78%)
Feb 05, 2021 94.87 94.91 94.40 94.78 861,000 +0.47(+0.50%)
Feb 04, 2021 93.56 94.32 93.45 94.31 712,213 +1.06(+1.14%)
Feb 03, 2021 93.40 93.64 92.91 93.25 705,228 +0.10(+0.11%)
Feb 02, 2021 92.61 93.49 92.61 93.15 736,747 +1.37(+1.49%)
Feb 01, 2021 91.10 91.99 90.56 91.78 941,855 +1.56(+1.73%)
Jan 29, 2021 91.53 91.75 89.74 90.22 1,400,400 -1.77(-1.92%)
Jan 28, 2021 91.50 92.97 91.41 91.99 813,746 +0.90(+0.99%)
Jan 27, 2021 92.55 92.55 90.55 91.09 1,174,052 -2.36(-2.53%)
Jan 26, 2021 93.90 94.05 93.38 93.45 739,222 -0.27(-0.29%)
Jan 25, 2021 93.64 93.85 92.21 93.72 1,022,598 +0.31(+0.33%)
Jan 22, 2021 93.22 93.64 93.10 93.41 760,100 -0.26(-0.28%)
Jan 21, 2021 93.76 93.86 93.46 93.67 742,724 +0.03(+0.03%)
Jan 20, 2021 92.94 93.82 92.88 93.64 776,310 +1.25(+1.35%)
Jan 19, 2021 92.25 92.49 91.90 92.39 889,686 +0.75(+0.82%)
Jan 15, 2021 92.02 92.12 91.16 91.64 906,300 -0.70(-0.76%)
Jan 14, 2021 92.88 92.97 92.23 92.34 989,345 -0.29(-0.31%)
Jan 13, 2021 92.40 92.90 92.19 92.63 624,616 +0.17(+0.18%)
Jan 12, 2021 92.35 92.63 91.81 92.46 915,503 +0.12(+0.13%)
Jan 11, 2021 92.08 92.75 91.97 92.34 956,983 -0.57(-0.61%)
Jan 08, 2021 92.75 92.92 91.87 92.91 871,500 +0.52(+0.56%)
Jan 07, 2021 91.60 92.55 91.57 92.39 956,048 +1.42(+1.56%)
Jan 06, 2021 89.96 91.75 89.87 90.97 1,276,793 +0.55(+0.61%)
Jan 05, 2021 89.60 90.60 89.60 90.42 778,820 +0.62(+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.