Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.01 33.09 32.82 33.06 1,523,542 +0.03(+0.09%)
Apr 29, 2019 33.01 33.11 33.00 33.03 1,306,577 +0.03(+0.10%)
Apr 26, 2019 32.84 33.00 32.75 33.00 1,924,885 +0.16(+0.47%)
Apr 25, 2019 32.85 32.92 32.68 32.84 1,389,755 -0.03(-0.09%)
Apr 24, 2019 32.91 32.97 32.84 32.87 1,662,277 -0.06(-0.19%)
Apr 23, 2019 32.68 32.96 32.65 32.93 2,183,351 +0.29(+0.88%)
Apr 22, 2019 32.52 32.65 32.50 32.65 2,293,477 +0.03(+0.10%)
Apr 18, 2019 32.63 32.63 32.45 32.61 1,346,866 +0.06(+0.19%)
Apr 17, 2019 32.76 32.76 32.49 32.55 2,374,582 -0.10(-0.30%)
Apr 16, 2019 32.73 32.74 32.57 32.65 8,834,093 +0.02(+0.06%)
Apr 15, 2019 32.67 32.68 32.53 32.63 2,399,967 -0.02(-0.06%)
Apr 12, 2019 32.63 32.68 32.55 32.65 1,187,948 +0.22(+0.67%)
Apr 11, 2019 32.49 32.49 32.35 32.43 1,450,397 +0.00(+0.00%)
Apr 10, 2019 32.36 32.44 32.32 32.43 1,229,720 +0.13(+0.39%)
Apr 09, 2019 32.35 32.40 32.25 32.31 2,832,253 -0.18(-0.55%)
Apr 08, 2019 32.40 32.49 32.31 32.49 2,135,640 +0.03(+0.10%)
Apr 05, 2019 32.38 32.46 32.34 32.45 1,989,133 +0.16(+0.48%)
Apr 04, 2019 32.25 32.32 32.15 32.30 2,150,283 +0.07(+0.20%)
Apr 03, 2019 32.30 32.36 32.14 32.23 4,210,236 +0.07(+0.22%)
Apr 02, 2019 32.15 32.18 32.06 32.16 2,579,731 +0.01(+0.03%)
Apr 01, 2019 32.01 32.18 31.98 32.15 3,625,862 +0.37(+1.17%)
Mar 29, 2019 31.74 31.80 31.62 31.78 2,350,368 +0.21(+0.65%)
Mar 28, 2019 31.51 31.62 31.38 31.57 1,671,106 +0.12(+0.39%)
Mar 27, 2019 31.61 31.67 31.24 31.45 3,093,170 -0.14(-0.43%)
Mar 26, 2019 31.57 31.72 31.43 31.59 2,999,358 +0.22(+0.69%)
Mar 25, 2019 31.35 31.49 31.22 31.37 3,456,103 -0.03(-0.09%)
Mar 22, 2019 31.85 31.91 31.39 31.40 2,520,774 -0.62(-1.92%)
Mar 21, 2019 31.55 32.07 31.55 32.02 1,690,706 +0.36(+1.13%)
Mar 20, 2019 31.72 31.87 31.52 31.66 1,982,417 -0.18(-0.56%)
Mar 19, 2019 31.94 32.04 31.72 31.83 2,201,105 +0.00(+0.00%)
Mar 18, 2019 31.74 31.86 31.70 31.83 1,812,359 +0.12(+0.38%)
Mar 15, 2019 31.61 31.81 31.60 31.71 2,123,837 +0.15(+0.48%)
Mar 14, 2019 31.58 31.62 31.50 31.56 2,217,997 -0.01(-0.04%)
Mar 13, 2019 31.46 31.69 31.46 31.58 2,149,438 +0.21(+0.66%)
Mar 12, 2019 31.32 31.44 31.30 31.37 1,905,806 +0.10(+0.33%)
Mar 11, 2019 30.90 31.27 30.88 31.27 2,573,152 +0.45(+1.48%)
Mar 08, 2019 30.62 30.82 30.58 30.81 2,657,462 -0.06(-0.20%)
Mar 07, 2019 31.07 31.07 30.77 30.87 2,776,823 -0.24(-0.77%)
Mar 06, 2019 31.33 31.33 31.08 31.11 3,331,291 -0.22(-0.70%)
Mar 05, 2019 31.38 31.40 31.25 31.33 5,196,746 -0.04(-0.13%)
Mar 04, 2019 31.62 31.65 31.08 31.38 2,565,735 -0.12(-0.39%)
Mar 01, 2019 31.47 31.54 31.31 31.50 2,805,845 +0.20(+0.64%)
Feb 28, 2019 31.33 31.39 31.27 31.30 2,046,117 -0.07(-0.24%)
Feb 27, 2019 31.29 31.40 31.18 31.37 1,842,526 +0.00(+0.00%)
Feb 26, 2019 31.33 31.47 31.32 31.37 1,901,337 -0.03(-0.09%)
Feb 25, 2019 31.52 31.59 31.38 31.40 2,586,240 +0.05(+0.15%)
Feb 22, 2019 31.23 31.36 31.20 31.35 2,176,923 +0.20(+0.65%)
Feb 21, 2019 31.20 31.22 31.02 31.15 1,341,514 -0.11(-0.36%)
Feb 20, 2019 31.20 31.30 31.13 31.26 1,751,036 +0.06(+0.18%)
Feb 19, 2019 31.06 31.28 31.06 31.21 2,365,181 +0.06(+0.20%)
Feb 15, 2019 31.04 31.15 31.01 31.15 1,371,902 +0.33(+1.07%)
Feb 14, 2019 30.75 30.95 30.65 30.82 2,008,389 -0.07(-0.21%)
Feb 13, 2019 30.89 30.98 30.83 30.88 1,976,004 +0.10(+0.34%)
Feb 12, 2019 30.59 30.82 30.59 30.78 2,017,729 +0.39(+1.30%)
Feb 11, 2019 30.46 30.48 30.33 30.39 4,041,082 +0.01(+0.03%)
Feb 08, 2019 30.18 30.38 30.08 30.38 1,630,080 +0.03(+0.11%)
Feb 07, 2019 30.42 30.48 30.13 30.34 2,598,763 -0.28(-0.92%)
Feb 06, 2019 30.63 30.68 30.53 30.62 2,124,161 -0.04(-0.14%)
Feb 05, 2019 30.58 30.69 30.53 30.67 2,396,898 +0.14(+0.46%)
Feb 04, 2019 30.32 30.53 30.24 30.53 2,609,815 +0.21(+0.70%)
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.