Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 27.71 27.82 27.70 27.82 1,226,948 +0.09(+0.33%)
Sep 28, 2017 27.65 27.73 27.64 27.73 736,267 +0.04(+0.13%)
Sep 27, 2017 27.73 27.56 27.69 855,275 +0.12(+0.42%)
Sep 26, 2017 27.63 27.64 27.55 27.57 1,821,172 +0.00(+0.00%)
Sep 25, 2017 27.61 27.63 27.47 27.57 1,462,821 -0.05(-0.18%)
Sep 22, 2017 27.58 27.64 27.56 27.62 847,756 +0.00(+0.02%)
Sep 21, 2017 27.68 27.68 27.59 27.62 712,930 -0.07(-0.27%)
Sep 20, 2017 27.68 27.70 27.57 27.69 751,675 +0.02(+0.07%)
Sep 19, 2017 27.68 27.68 27.63 27.68 708,074 +0.02(+0.07%)
Sep 18, 2017 27.64 27.69 27.60 27.66 974,955 +0.00(+0.01%)
Sep 15, 2017 27.59 27.66 27.58 27.65 697,501 +0.04(+0.15%)
Sep 14, 2017 27.56 27.63 27.55 27.61 728,472 -0.01(-0.05%)
Sep 13, 2017 27.57 27.63 27.56 27.63 961,479 +0.02(+0.08%)
Sep 12, 2017 27.55 27.60 27.53 27.60 881,186 +0.10(+0.37%)
Sep 11, 2017 27.38 27.52 27.38 27.50 913,453 +0.29(+1.05%)
Sep 08, 2017 27.20 27.27 27.18 27.21 1,042,527 -0.04(-0.14%)
Sep 07, 2017 27.29 27.29 27.19 27.25 798,256 -0.00(-0.02%)
Sep 06, 2017 27.26 27.30 27.19 27.26 2,255,086 +0.09(+0.32%)
Sep 05, 2017 27.31 27.33 27.05 27.17 3,293,289 -0.21(-0.78%)
Sep 01, 2017 27.38 27.42 27.35 27.38 967,000 +0.06(+0.22%)
Aug 31, 2017 27.23 27.35 27.22 27.32 1,119,999 +0.16(+0.58%)
Aug 30, 2017 27.02 27.18 27.00 27.16 2,101,297 +0.14(+0.53%)
Aug 29, 2017 26.83 27.05 26.79 27.02 1,236,122 +0.02(+0.07%)
Aug 28, 2017 27.06 27.06 26.94 27.00 725,318 +0.00(+0.02%)
Aug 25, 2017 27.04 27.11 26.98 27.00 687,808 +0.06(+0.22%)
Aug 24, 2017 27.05 27.06 26.92 26.94 1,129,039 -0.06(-0.21%)
Aug 23, 2017 26.99 27.04 26.96 26.99 1,020,992 -0.09(-0.32%)
Aug 22, 2017 26.86 27.09 26.86 27.08 1,277,898 +0.27(+1.02%)
Aug 21, 2017 26.76 26.83 26.69 26.81 858,072 +0.03(+0.10%)
Aug 18, 2017 26.80 26.94 26.71 26.78 1,510,737 -0.06(-0.21%)
Aug 17, 2017 27.18 27.21 26.83 26.83 1,183,525 -0.41(-1.51%)
Aug 16, 2017 27.25 27.31 27.20 27.25 828,347 +0.05(+0.19%)
Aug 15, 2017 27.26 27.26 27.16 27.20 908,926 +0.00(+0.00%)
Aug 14, 2017 27.10 27.23 27.10 27.20 979,756 +0.26(+0.98%)
Aug 11, 2017 26.90 27.00 26.88 26.93 781,567 +0.03(+0.10%)
Aug 10, 2017 27.16 27.18 26.89 26.90 1,117,165 -0.38(-1.39%)
Aug 09, 2017 27.19 27.28 27.15 27.28 2,400,743 -0.01(-0.05%)
Aug 08, 2017 27.32 27.46 27.24 27.30 1,064,733 -0.06(-0.22%)
Aug 07, 2017 27.32 27.36 27.30 27.36 1,038,575 +0.04(+0.15%)
Aug 04, 2017 27.32 27.34 27.26 27.32 986,365 +0.06(+0.20%)
Aug 03, 2017 27.31 27.31 27.22 27.26 920,999 -0.05(-0.17%)
Aug 02, 2017 27.34 27.34 27.19 27.31 1,027,832 +0.00(+0.00%)
Aug 01, 2017 27.32 27.33 27.24 27.31 1,548,046 +0.06(+0.24%)
Jul 31, 2017 27.31 27.32 27.21 27.24 1,378,625 -0.02(-0.07%)
Jul 28, 2017 27.20 27.27 27.18 27.26 2,201,595 -0.02(-0.09%)
Jul 27, 2017 27.38 27.38 27.13 27.28 995,996 -0.04(-0.15%)
Jul 26, 2017 27.37 27.38 27.29 27.32 977,163 +0.01(+0.05%)
Jul 25, 2017 27.36 27.37 27.28 27.31 722,829 +0.05(+0.19%)
Jul 24, 2017 27.25 27.27 27.20 27.26 736,608 -0.00(-0.02%)
Jul 21, 2017 27.24 27.26 27.18 27.26 647,489 -0.01(-0.05%)
Jul 20, 2017 27.31 27.31 27.22 27.28 2,495,447 +0.00(+0.02%)
Jul 19, 2017 27.16 27.27 27.16 27.27 770,861 +0.14(+0.53%)
Jul 18, 2017 27.08 27.13 27.01 27.13 864,121 +0.02(+0.07%)
Jul 17, 2017 27.10 27.14 27.09 27.11 784,358 +0.00(+0.00%)
Jul 14, 2017 26.99 27.15 26.98 27.11 1,187,298 +0.12(+0.45%)
Jul 13, 2017 26.96 27.00 26.91 26.99 1,880,709 +0.06(+0.21%)
Jul 12, 2017 26.88 26.96 26.88 26.94 1,860,537 +0.19(+0.71%)
Jul 11, 2017 26.74 26.77 26.60 26.75 729,539 -0.01(-0.03%)
Jul 10, 2017 26.72 26.80 26.70 26.76 1,395,237 +0.02(+0.09%)
Jul 07, 2017 26.62 26.75 26.61 26.73 1,391,196 +0.17(+0.64%)
Jul 06, 2017 26.71 26.72 26.53 26.56 1,637,277 -0.25(-0.93%)
Jul 05, 2017 26.82 26.83 26.69 26.81 1,513,605 +0.06(+0.22%)
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.