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 (%)
May 31, 2013 16.24 16.33 16.04 16.04 575,879 -0.24(-1.47%)
May 30, 2013 16.25 16.36 16.23 16.28 542,820 +0.06(+0.36%)
May 29, 2013 16.27 16.28 16.13 16.22 983,373 -0.11(-0.66%)
May 28, 2013 16.42 16.47 16.29 16.33 756,864 +0.09(+0.58%)
May 24, 2013 16.18 16.24 16.11 16.24 499,286 -0.01(-0.07%)
May 23, 2013 16.12 16.28 16.10 16.25 751,430 -0.03(-0.19%)
May 22, 2013 16.46 16.61 16.23 16.28 987,812 -0.16(-0.98%)
May 21, 2013 16.43 16.49 16.37 16.44 653,930 +0.02(+0.15%)
May 20, 2013 16.40 16.47 16.39 16.41 801,779 -0.00(-0.02%)
May 17, 2013 16.33 16.42 16.30 16.42 907,073 +0.16(+0.96%)
May 16, 2013 16.31 16.36 16.23 16.26 779,753 -0.07(-0.40%)
May 15, 2013 16.24 16.36 16.23 16.33 1,319,369 +0.25(+1.54%)
May 13, 2013 16.06 16.11 16.02 16.08 742,230 +0.01(+0.05%)
May 10, 2013 16.04 16.07 15.99 16.07 656,901 +0.06(+0.39%)
May 09, 2013 16.07 16.10 15.98 16.01 450,511 -0.05(-0.33%)
May 08, 2013 15.98 16.07 15.97 16.06 551,776 +0.07(+0.41%)
May 07, 2013 15.96 16.00 15.90 16.00 751,692 +0.10(+0.62%)
May 06, 2013 15.88 15.93 15.87 15.90 581,313 +0.05(+0.34%)
May 03, 2013 15.84 15.90 15.70 15.85 741,736 +0.14(+0.90%)
May 02, 2013 15.60 15.71 15.60 15.70 518,868 +0.15(+0.95%)
May 01, 2013 15.67 15.67 15.55 15.56 657,047 -0.15(-0.92%)
Apr 30, 2013 15.66 15.70 15.59 15.70 1,432,907 +0.05(+0.31%)
Apr 29, 2013 15.61 15.69 15.57 15.65 2,630,540 +0.10(+0.61%)
Apr 26, 2013 15.58 15.59 15.51 15.56 458,847 -0.01(-0.07%)
Apr 25, 2013 15.57 15.65 15.55 15.57 459,153 +0.05(+0.31%)
Apr 24, 2013 15.52 15.56 15.49 15.52 722,502 +0.01(+0.07%)
Apr 23, 2013 15.43 15.52 15.37 15.51 512,701 +0.16(+1.05%)
Apr 22, 2013 15.31 15.37 15.21 15.35 383,544 +0.07(+0.44%)
Apr 19, 2013 15.19 15.28 15.15 15.28 467,083 +0.14(+0.94%)
Apr 18, 2013 15.26 15.26 15.08 15.14 704,443 -0.09(-0.62%)
Apr 17, 2013 15.35 15.35 15.15 15.23 638,226 -0.22(-1.44%)
Apr 16, 2013 15.35 15.47 15.31 15.45 827,227 +0.21(+1.41%)
Apr 15, 2013 15.53 15.53 15.24 15.24 780,787 -0.36(-2.32%)
Apr 12, 2013 15.59 15.62 15.52 15.60 547,793 -0.04(-0.26%)
Apr 11, 2013 15.59 15.68 15.58 15.64 758,453 +0.06(+0.36%)
Apr 10, 2013 15.45 15.59 15.42 15.59 473,536 +0.19(+1.24%)
Apr 09, 2013 15.38 15.44 15.33 15.39 702,490 +0.06(+0.40%)
Apr 08, 2013 15.24 15.33 15.20 15.33 392,441 +0.09(+0.60%)
Apr 05, 2013 15.12 15.25 15.10 15.24 467,976 -0.06(-0.38%)
Apr 04, 2013 15.27 15.33 15.23 15.30 534,693 +0.05(+0.35%)
Apr 03, 2013 15.42 15.42 15.21 15.25 1,016,980 -0.16(-1.02%)
Apr 02, 2013 15.40 15.45 15.37 15.40 813,838 +0.07(+0.46%)
Apr 01, 2013 15.40 15.43 15.31 15.33 998,843 -0.06(-0.40%)
Mar 28, 2013 15.34 15.42 15.33 15.40 624,864 +0.05(+0.30%)
Mar 27, 2013 15.27 15.36 15.24 15.35 517,425 -0.00(-0.00%)
Mar 26, 2013 15.30 15.35 15.28 15.35 397,232 +0.12(+0.79%)
Mar 25, 2013 15.34 15.36 15.18 15.23 856,756 -0.05(-0.32%)
Mar 22, 2013 15.23 15.29 15.22 15.28 441,390 +0.10(+0.65%)
Mar 21, 2013 15.23 15.27 15.16 15.18 719,528 -0.13(-0.83%)
Mar 20, 2013 15.29 15.33 15.26 15.31 636,465 +0.11(+0.71%)
Mar 19, 2013 15.27 15.29 15.11 15.20 617,113 -0.04(-0.24%)
Mar 18, 2013 15.18 15.30 15.16 15.24 643,881 -0.14(-0.91%)
Mar 15, 2013 15.39 15.40 15.33 15.38 785,774 -0.02(-0.14%)
Mar 14, 2013 15.36 15.40 15.35 15.40 576,335 +0.08(+0.54%)
Mar 13, 2013 15.31 15.34 15.26 15.32 544,421 +0.02(+0.16%)
Mar 12, 2013 15.32 15.33 15.25 15.29 733,604 -0.04(-0.24%)
Mar 11, 2013 15.27 15.33 15.24 15.33 411,911 +0.06(+0.38%)
Mar 08, 2013 15.27 15.29 15.20 15.27 887,595 +0.06(+0.38%)
Mar 07, 2013 15.19 15.22 15.18 15.21 823,651 +0.04(+0.24%)
Mar 06, 2013 15.21 15.22 15.15 15.18 658,850 +0.03(+0.22%)
Mar 05, 2013 15.10 15.19 15.08 15.14 761,512 +0.14(+0.91%)
Mar 04, 2013 14.91 15.01 14.88 15.01 741,258 +0.07(+0.47%)
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.