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 31, 2017 23.89 23.96 23.83 23.96 1,410,157 -0.00(-0.02%)
Jan 30, 2017 24.03 24.03 23.83 23.97 1,932,139 -0.14(-0.59%)
Jan 27, 2017 24.17 24.17 24.08 24.11 1,625,746 -0.04(-0.16%)
Jan 26, 2017 24.18 24.19 24.11 24.15 1,480,534 -0.01(-0.05%)
Jan 25, 2017 24.09 24.17 24.07 24.16 1,800,924 +0.19(+0.79%)
Jan 24, 2017 23.85 24.01 23.82 23.97 1,606,105 +0.17(+0.70%)
Jan 23, 2017 23.84 23.86 23.71 23.81 1,462,677 -0.06(-0.24%)
Jan 20, 2017 23.87 23.92 23.80 23.86 1,783,470 +0.07(+0.30%)
Jan 19, 2017 23.88 23.90 23.73 23.79 1,368,241 -0.08(-0.33%)
Jan 18, 2017 23.85 23.87 23.77 23.87 1,326,362 +0.05(+0.22%)
Jan 17, 2017 23.85 23.87 23.76 23.82 1,635,851 -0.08(-0.35%)
Jan 13, 2017 23.90 23.90 23.90 0 +0.05(+0.22%)
Jan 12, 2017 23.85 23.86 23.67 23.85 1,669,904 -0.04(-0.15%)
Jan 11, 2017 23.83 23.89 23.74 23.88 1,579,371 +0.05(+0.22%)
Jan 10, 2017 23.85 23.93 23.78 23.83 1,511,867 -0.01(-0.04%)
Jan 09, 2017 23.89 23.89 23.81 23.84 1,577,540 -0.07(-0.31%)
Jan 06, 2017 23.83 23.96 23.77 23.92 2,057,075 +0.09(+0.39%)
Jan 05, 2017 23.82 23.84 23.72 23.82 2,153,092 +0.00(+0.00%)
Jan 04, 2017 23.74 23.85 23.72 23.82 3,241,038 +0.15(+0.61%)
Jan 03, 2017 23.67 23.74 23.54 23.68 2,744,523 +0.18(+0.77%)
Dec 30, 2016 23.50 23.50 23.50 0 -0.10(-0.41%)
Dec 29, 2016 23.60 23.64 23.53 23.59 1,762,027 -0.01(-0.06%)
Dec 28, 2016 23.83 23.83 23.58 23.61 1,410,033 -0.19(-0.78%)
Dec 27, 2016 23.76 23.83 23.73 23.79 2,389,705 +0.06(+0.24%)
Dec 23, 2016 23.73 23.73 23.73 0 +0.03(+0.13%)
Dec 22, 2016 23.73 23.73 23.64 23.70 1,532,528 -0.04(-0.19%)
Dec 21, 2016 23.80 23.81 23.74 23.75 2,250,341 -0.06(-0.26%)
Dec 20, 2016 23.75 23.82 23.75 23.81 1,473,414 +0.10(+0.41%)
Dec 19, 2016 23.70 23.76 23.66 23.71 1,406,209 +0.03(+0.12%)
Dec 16, 2016 23.77 23.77 23.62 23.68 1,341,804 -0.03(-0.11%)
Dec 15, 2016 23.64 23.80 23.61 23.71 1,589,811 +0.10(+0.41%)
Dec 14, 2016 23.78 23.85 23.57 23.61 2,065,452 -0.19(-0.79%)
Dec 13, 2016 23.74 23.86 23.73 23.80 1,246,991 +0.15(+0.65%)
Dec 12, 2016 23.67 23.72 23.60 23.65 1,247,502 -0.04(-0.17%)
Dec 09, 2016 23.60 23.69 23.58 23.69 1,535,893 +0.13(+0.54%)
Dec 08, 2016 23.50 23.62 23.46 23.56 1,269,704 +0.07(+0.28%)
Dec 07, 2016 23.17 23.50 23.16 23.50 1,361,573 +0.30(+1.29%)
Dec 06, 2016 23.15 23.20 23.07 23.20 1,222,882 +0.09(+0.38%)
Dec 05, 2016 23.07 23.14 23.04 23.11 1,757,094 +0.15(+0.65%)
Dec 02, 2016 22.96 23.03 22.92 22.96 1,078,423 +0.00(+0.00%)
Dec 01, 2016 23.09 23.09 22.91 22.96 1,491,470 -0.08(-0.34%)
Nov 30, 2016 23.21 23.21 23.04 23.04 1,125,439 -0.07(-0.32%)
Nov 29, 2016 23.07 23.16 23.03 23.11 953,699 +0.04(+0.19%)
Nov 28, 2016 23.16 23.17 23.06 23.07 931,057 -0.12(-0.53%)
Nov 25, 2016 23.14 23.19 23.12 23.19 569,699 +0.09(+0.40%)
Nov 23, 2016 23.10 23.10 23.10 0 +0.02(+0.09%)
Nov 22, 2016 23.08 23.10 22.99 23.08 2,413,750 +0.05(+0.23%)
Nov 21, 2016 22.94 23.03 22.91 23.03 1,762,353 +0.16(+0.71%)
Nov 18, 2016 22.91 22.93 22.83 22.86 1,610,467 -0.04(-0.19%)
Nov 17, 2016 22.82 22.91 22.81 22.91 1,642,672 +0.12(+0.52%)
Nov 16, 2016 22.75 22.81 22.67 22.79 1,386,357 -0.03(-0.12%)
Nov 15, 2016 22.71 22.82 22.65 22.82 1,545,162 +0.17(+0.76%)
Nov 14, 2016 22.68 22.72 22.54 22.64 1,740,971 +0.03(+0.12%)
Nov 11, 2016 22.57 22.64 22.49 22.62 2,175,389 -0.02(-0.08%)
Nov 10, 2016 22.72 22.81 22.48 22.64 3,076,846 +0.04(+0.17%)
Nov 09, 2016 22.17 22.68 22.17 22.60 3,364,233 +0.24(+1.08%)
Nov 08, 2016 22.21 22.43 22.18 22.36 2,138,981 +0.10(+0.45%)
Nov 07, 2016 22.08 22.26 22.04 22.25 1,324,385 +0.48(+2.19%)
Nov 04, 2016 21.80 21.92 21.76 21.78 1,504,882 -0.03(-0.14%)
Nov 03, 2016 21.92 21.95 21.77 21.81 1,068,441 -0.09(-0.40%)
Nov 02, 2016 21.99 22.04 21.84 21.90 1,942,880 -0.15(-0.68%)
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.