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 (%)
Jun 30, 2021 49.86 49.97 49.84 49.88 1,195,922 -0.02(-0.04%)
Jun 29, 2021 49.93 49.99 49.83 49.90 1,529,488 +0.03(+0.06%)
Jun 28, 2021 49.85 49.88 49.68 49.87 1,205,676 +0.12(+0.24%)
Jun 25, 2021 49.70 49.80 49.63 49.75 1,215,172 +0.17(+0.35%)
Jun 24, 2021 49.52 49.63 49.52 49.58 1,310,444 +0.29(+0.59%)
Jun 23, 2021 49.34 49.43 49.26 49.29 1,263,541 -0.02(-0.04%)
Jun 22, 2021 49.04 49.41 48.97 49.31 1,523,732 +0.27(+0.56%)
Jun 21, 2021 48.57 49.04 48.46 49.03 1,301,953 +0.66(+1.36%)
Jun 18, 2021 48.58 48.67 48.34 48.37 1,589,162 -0.61(-1.25%)
Jun 17, 2021 48.91 49.09 48.65 48.98 1,482,122 +0.02(+0.05%)
Jun 16, 2021 49.26 49.26 48.68 48.96 1,537,996 -0.25(-0.51%)
Jun 15, 2021 49.36 49.36 49.11 49.21 1,335,478 -0.13(-0.27%)
Jun 14, 2021 49.24 49.35 49.10 49.35 1,328,141 +0.11(+0.22%)
Jun 11, 2021 49.19 49.24 49.04 49.24 1,440,330 +0.11(+0.23%)
Jun 10, 2021 49.02 49.20 48.85 49.12 917,738 +0.25(+0.52%)
Jun 09, 2021 49.06 49.07 48.86 48.87 1,114,596 -0.06(-0.13%)
Jun 08, 2021 49.03 49.08 48.70 48.93 1,082,169 -0.00(-0.01%)
Jun 07, 2021 48.93 48.95 48.81 48.94 1,247,184 +0.00(+0.01%)
Jun 04, 2021 48.72 48.96 48.70 48.93 1,117,434 +0.44(+0.91%)
Jun 03, 2021 48.41 48.62 48.19 48.49 1,586,282 -0.21(-0.43%)
Jun 02, 2021 48.72 48.79 48.57 48.70 1,527,594 +0.07(+0.14%)
Jun 01, 2021 48.96 48.98 48.57 48.64 2,112,214 -0.04(-0.08%)
May 28, 2021 48.76 48.81 48.65 48.67 1,422,148 +0.10(+0.21%)
May 27, 2021 48.67 48.71 48.55 48.57 1,273,884 +0.03(+0.06%)
May 26, 2021 48.49 48.59 48.38 48.54 1,112,100 +0.13(+0.27%)
May 25, 2021 48.65 48.69 48.33 48.42 1,350,478 -0.10(-0.21%)
May 24, 2021 48.31 48.65 48.26 48.52 1,218,821 +0.49(+1.03%)
May 21, 2021 48.29 48.39 47.97 48.02 2,234,332 -0.04(-0.08%)
May 20, 2021 47.60 48.20 47.60 48.06 1,187,820 +0.54(+1.14%)
May 19, 2021 47.03 47.52 46.87 47.52 2,168,297 -0.14(-0.29%)
May 18, 2021 48.05 48.11 47.62 47.66 1,449,967 -0.36(-0.75%)
May 17, 2021 48.01 48.12 47.76 48.02 1,265,382 -0.15(-0.32%)
May 14, 2021 47.71 48.25 47.71 48.17 1,460,380 +0.79(+1.67%)
May 13, 2021 47.02 47.60 47.00 47.38 2,449,592 +0.52(+1.10%)
May 12, 2021 47.56 47.71 46.79 46.87 2,984,675 -1.05(-2.19%)
May 11, 2021 47.70 48.00 47.40 47.91 2,340,320 -0.39(-0.80%)
May 10, 2021 48.86 48.86 48.29 48.30 1,509,492 -0.53(-1.08%)
May 07, 2021 48.56 48.91 48.52 48.83 1,239,500 +0.38(+0.78%)
May 06, 2021 48.13 48.45 47.83 48.45 1,477,098 +0.31(+0.65%)
May 05, 2021 48.37 48.43 48.04 48.14 1,318,427 -0.02(-0.05%)
May 04, 2021 48.25 48.29 47.70 48.16 2,142,916 -0.32(-0.65%)
May 03, 2021 48.71 48.71 48.45 48.48 1,553,450 +0.07(+0.15%)
Apr 30, 2021 48.51 48.62 48.34 48.41 1,732,899 -0.36(-0.74%)
Apr 29, 2021 48.87 48.90 48.36 48.76 2,075,229 +0.26(+0.54%)
Apr 28, 2021 48.60 48.71 48.50 48.50 1,052,960 -0.07(-0.15%)
Apr 27, 2021 48.62 48.64 48.42 48.57 2,461,813 -0.01(-0.02%)
Apr 26, 2021 48.53 48.64 48.48 48.58 1,567,753 +0.14(+0.29%)
Apr 23, 2021 47.98 48.59 47.98 48.44 1,296,747 +0.55(+1.14%)
Apr 22, 2021 48.29 48.42 47.74 47.90 1,574,233 -0.40(-0.82%)
Apr 21, 2021 47.76 48.30 47.72 48.30 1,482,906 +0.46(+0.97%)
Apr 20, 2021 48.04 48.14 47.63 47.83 1,664,508 -0.37(-0.77%)
Apr 19, 2021 48.36 48.40 48.02 48.21 1,463,623 -0.28(-0.57%)
Apr 16, 2021 48.51 48.53 48.28 48.48 1,416,762 +0.15(+0.32%)
Apr 15, 2021 48.09 48.35 47.99 48.33 1,352,197 +0.51(+1.07%)
Apr 14, 2021 47.98 48.12 47.73 47.82 1,497,241 -0.16(-0.34%)
Apr 13, 2021 47.79 48.05 47.77 47.98 1,279,719 +0.20(+0.41%)
Apr 12, 2021 47.71 47.82 47.61 47.78 1,619,124 +0.01(+0.02%)
Apr 09, 2021 47.43 47.77 47.39 47.77 1,215,622 +0.33(+0.71%)
Apr 08, 2021 47.35 47.44 47.24 47.44 1,340,806 +0.25(+0.54%)
Apr 07, 2021 47.13 47.24 47.05 47.19 1,633,109 +0.03(+0.06%)
Apr 06, 2021 47.07 47.28 47.03 47.16 1,949,146 +0.02(+0.05%)
Apr 05, 2021 46.87 47.17 46.83 47.13 2,149,416 +0.63(+1.36%)
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.