Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.48 19.87 19.47 19.87 1,782,389 +0.47(+2.41%)
Jan 28, 2016 19.49 19.50 19.20 19.41 1,661,421 +0.09(+0.47%)
Jan 27, 2016 19.46 19.66 19.20 19.31 1,720,309 -0.20(-1.04%)
Jan 26, 2016 19.33 19.55 19.29 19.52 1,664,633 +0.27(+1.42%)
Jan 25, 2016 19.50 19.50 19.23 19.25 5,515,555 -0.30(-1.53%)
Jan 22, 2016 19.47 19.57 19.39 19.54 1,515,765 +0.38(+1.99%)
Jan 21, 2016 19.10 19.37 18.95 19.16 2,059,784 +0.08(+0.43%)
Jan 20, 2016 18.99 19.24 18.57 19.08 4,926,559 -0.21(-1.08%)
Jan 19, 2016 19.52 19.52 19.11 19.29 4,117,663 +0.00(+0.02%)
Jan 15, 2016 19.18 19.28 19.28 19.28 4,022,422 -0.42(-2.11%)
Jan 14, 2016 19.46 19.83 19.27 19.70 5,001,473 +0.30(+1.54%)
Jan 13, 2016 19.98 20.02 19.34 19.40 3,098,882 -0.50(-2.52%)
Jan 12, 2016 19.94 20.00 19.65 19.90 2,029,390 +0.16(+0.79%)
Jan 11, 2016 19.86 19.89 19.51 19.75 3,417,211 -0.00(-0.02%)
Jan 08, 2016 20.11 20.14 19.72 19.75 2,971,109 -0.22(-1.13%)
Jan 07, 2016 20.12 20.31 19.92 19.98 2,959,418 -0.49(-2.38%)
Jan 06, 2016 20.43 20.59 20.34 20.46 1,568,097 -0.27(-1.30%)
Jan 05, 2016 20.74 20.78 20.60 20.73 1,588,022 +0.04(+0.21%)
Jan 04, 2016 20.61 20.69 20.46 20.69 2,370,058 -0.31(-1.48%)
Dec 31, 2015 21.13 21.00 21.00 21.00 1,669,842 -0.20(-0.94%)
Dec 30, 2015 21.31 21.32 21.19 21.20 1,743,051 -0.14(-0.67%)
Dec 29, 2015 21.24 21.38 21.24 21.34 1,469,861 +0.22(+1.02%)
Dec 28, 2015 21.10 21.13 21.00 21.13 901,830 -0.04(-0.20%)
Dec 24, 2015 21.18 21.17 21.17 21.17 1,627,749 -0.03(-0.14%)
Dec 23, 2015 21.07 21.21 21.05 21.20 1,343,064 +0.26(+1.24%)
Dec 22, 2015 20.85 20.98 20.75 20.94 1,048,191 +0.18(+0.87%)
Dec 21, 2015 20.74 20.78 20.60 20.76 1,535,852 +0.16(+0.78%)
Dec 18, 2015 20.89 20.89 20.59 20.60 1,410,290 -0.37(-1.76%)
Dec 17, 2015 21.31 21.31 20.96 20.97 1,617,698 -0.31(-1.46%)
Dec 16, 2015 21.09 21.32 20.97 21.28 1,415,177 +0.31(+1.48%)
Dec 15, 2015 20.91 21.07 20.91 20.97 1,621,909 +0.22(+1.04%)
Dec 14, 2015 20.67 20.76 20.46 20.75 1,744,765 +0.10(+0.48%)
Dec 11, 2015 20.82 20.88 20.63 20.65 1,529,038 -0.40(-1.92%)
Dec 10, 2015 21.03 21.22 21.00 21.06 1,264,619 +0.04(+0.20%)
Dec 09, 2015 21.13 21.34 20.90 21.01 1,193,342 -0.18(-0.83%)
Dec 08, 2015 21.12 21.28 21.07 21.19 1,859,415 -0.12(-0.56%)
Dec 07, 2015 21.42 21.42 21.21 21.31 1,420,285 -0.15(-0.68%)
Dec 04, 2015 21.08 21.49 21.08 21.46 879,412 +0.40(+1.90%)
Dec 03, 2015 21.42 21.42 20.98 21.06 1,428,030 -0.30(-1.41%)
Dec 02, 2015 21.59 21.61 21.33 21.36 1,706,453 -0.22(-1.04%)
Dec 01, 2015 21.44 21.59 21.43 21.58 842,293 +0.20(+0.95%)
Nov 30, 2015 21.50 21.50 21.37 21.38 979,493 -0.08(-0.38%)
Nov 27, 2015 21.44 21.49 21.40 21.46 224,371 +0.01(+0.06%)
Nov 25, 2015 21.46 21.45 21.45 21.45 3,661,062 +0.01(+0.06%)
Nov 24, 2015 21.30 21.49 21.24 21.44 1,111,150 +0.03(+0.14%)
Nov 23, 2015 21.43 21.50 21.35 21.41 1,073,847 -0.03(-0.14%)
Nov 20, 2015 21.46 21.50 21.39 21.44 1,311,976 +0.09(+0.42%)
Nov 19, 2015 21.35 21.40 21.32 21.35 2,505,000 -0.03(-0.12%)
Nov 18, 2015 21.11 21.39 21.09 21.37 1,413,180 +0.34(+1.59%)
Nov 17, 2015 21.10 21.20 20.98 21.04 2,694,126 -0.01(-0.06%)
Nov 16, 2015 20.71 21.06 20.71 21.05 1,900,699 +0.29(+1.41%)
Nov 13, 2015 20.92 20.96 20.74 20.76 1,293,987 -0.23(-1.11%)
Nov 12, 2015 21.16 21.20 20.98 20.99 1,088,976 -0.29(-1.35%)
Nov 11, 2015 21.40 21.40 21.27 21.28 1,019,045 -0.08(-0.36%)
Nov 10, 2015 21.25 21.37 21.22 21.35 1,131,509 +0.04(+0.20%)
Nov 09, 2015 21.46 21.46 21.20 21.31 1,455,177 -0.19(-0.90%)
Nov 06, 2015 21.50 21.55 21.35 21.50 1,192,965 -0.02(-0.10%)
Nov 05, 2015 21.55 21.60 21.41 21.53 1,049,415 -0.02(-0.10%)
Nov 04, 2015 21.65 21.66 21.48 21.55 1,175,664 -0.06(-0.30%)
Nov 03, 2015 21.51 21.68 21.48 21.61 1,282,283 +0.06(+0.26%)
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.