Skip to main content

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

67.62 +1.22 (+1.84%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.58 20.99 20.57 20.99 1,687,128 +0.49(+2.41%)
Jan 28, 2016 20.59 20.61 20.28 20.50 1,572,625 +0.10(+0.47%)
Jan 27, 2016 20.56 20.77 20.29 20.40 1,628,366 -0.21(-1.04%)
Jan 26, 2016 20.42 20.65 20.38 20.62 1,575,666 +0.29(+1.42%)
Jan 25, 2016 20.60 20.61 20.32 20.33 5,220,772 -0.32(-1.53%)
Jan 22, 2016 20.57 20.68 20.48 20.65 1,434,754 +0.40(+1.99%)
Jan 21, 2016 20.18 20.46 20.02 20.24 1,949,698 +0.09(+0.43%)
Jan 20, 2016 20.07 20.33 19.61 20.16 4,663,255 -0.22(-1.08%)
Jan 19, 2016 20.62 20.62 20.19 20.38 3,897,592 +0.00(+0.02%)
Jan 15, 2016 20.26 20.37 20.37 20.37 3,807,441 -0.44(-2.11%)
Jan 14, 2016 20.56 20.95 20.35 20.81 4,734,165 +0.32(+1.54%)
Jan 13, 2016 21.11 21.15 20.44 20.50 2,933,260 -0.53(-2.52%)
Jan 12, 2016 21.06 21.13 20.76 21.03 1,920,927 +0.16(+0.79%)
Jan 11, 2016 20.98 21.01 20.61 20.86 3,234,576 -0.00(-0.02%)
Jan 08, 2016 21.25 21.28 20.83 20.87 2,812,316 -0.24(-1.13%)
Jan 07, 2016 21.25 21.46 21.05 21.10 2,801,249 -0.51(-2.38%)
Jan 06, 2016 21.58 21.75 21.49 21.62 1,484,289 -0.29(-1.30%)
Jan 05, 2016 21.91 21.95 21.77 21.90 1,503,149 +0.05(+0.21%)
Jan 04, 2016 21.78 21.86 21.61 21.86 2,243,389 -0.33(-1.48%)
Dec 31, 2015 22.32 22.19 22.19 22.19 1,580,596 -0.21(-0.94%)
Dec 30, 2015 22.52 22.53 22.38 22.40 1,649,892 -0.15(-0.67%)
Dec 29, 2015 22.44 22.59 22.44 22.55 1,391,303 +0.23(+1.02%)
Dec 28, 2015 22.29 22.32 22.18 22.32 853,631 -0.05(-0.20%)
Dec 24, 2015 22.38 22.36 22.36 22.36 1,540,752 -0.03(-0.14%)
Dec 23, 2015 22.25 22.41 22.24 22.40 1,271,283 +0.27(+1.24%)
Dec 22, 2015 22.03 22.16 21.92 22.12 992,170 +0.19(+0.87%)
Dec 21, 2015 21.91 21.95 21.77 21.93 1,453,767 +0.11(+0.52%)
Dec 18, 2015 22.13 22.13 21.81 21.82 1,331,386 -0.39(-1.76%)
Dec 17, 2015 22.57 22.57 22.21 22.21 1,527,190 -0.33(-1.46%)
Dec 16, 2015 22.34 22.58 22.21 22.54 1,336,000 +0.33(+1.48%)
Dec 15, 2015 22.15 22.32 22.15 22.21 1,531,165 +0.23(+1.04%)
Dec 14, 2015 21.89 21.99 21.67 21.98 1,647,148 +0.10(+0.48%)
Dec 11, 2015 22.05 22.12 21.85 21.88 1,443,490 -0.43(-1.92%)
Dec 10, 2015 22.28 22.48 22.25 22.31 1,193,865 +0.05(+0.20%)
Dec 09, 2015 22.38 22.61 22.14 22.26 1,126,576 -0.19(-0.83%)
Dec 08, 2015 22.37 22.55 22.32 22.45 1,755,383 -0.13(-0.56%)
Dec 07, 2015 22.69 22.69 22.47 22.57 1,340,822 -0.15(-0.68%)
Dec 04, 2015 22.33 22.76 22.33 22.73 830,210 +0.42(+1.90%)
Dec 03, 2015 22.69 22.69 22.22 22.31 1,348,133 -0.32(-1.41%)
Dec 02, 2015 22.87 22.89 22.60 22.62 1,610,979 -0.24(-1.04%)
Dec 01, 2015 22.71 22.87 22.70 22.86 795,167 +0.21(+0.95%)
Nov 30, 2015 22.77 22.78 22.64 22.65 924,691 -0.09(-0.38%)
Nov 27, 2015 22.72 22.77 22.67 22.73 211,818 +0.01(+0.06%)
Nov 25, 2015 22.73 22.72 22.72 22.72 3,456,230 +0.01(+0.06%)
Nov 24, 2015 22.56 22.76 22.50 22.71 1,048,983 +0.03(+0.14%)
Nov 23, 2015 22.70 22.77 22.62 22.67 1,013,766 -0.03(-0.14%)
Nov 20, 2015 22.73 22.77 22.66 22.71 1,238,573 +0.10(+0.42%)
Nov 19, 2015 22.61 22.67 22.58 22.61 2,364,848 -0.03(-0.12%)
Nov 18, 2015 22.36 22.66 22.34 22.64 1,334,114 +0.36(+1.59%)
Nov 17, 2015 22.35 22.45 22.23 22.28 2,543,393 -0.01(-0.06%)
Nov 16, 2015 21.94 22.30 21.94 22.30 1,794,357 +0.31(+1.41%)
Nov 13, 2015 22.16 22.20 21.97 21.99 1,221,590 -0.25(-1.11%)
Nov 12, 2015 22.42 22.46 22.22 22.23 1,028,049 -0.31(-1.35%)
Nov 11, 2015 22.67 22.67 22.53 22.54 962,030 -0.08(-0.36%)
Nov 10, 2015 22.51 22.63 22.47 22.62 1,068,202 +0.05(+0.20%)
Nov 09, 2015 22.73 22.73 22.45 22.57 1,373,762 -0.21(-0.90%)
Nov 06, 2015 22.77 22.82 22.62 22.78 1,126,220 -0.02(-0.10%)
Nov 05, 2015 22.83 22.88 22.68 22.80 990,701 -0.02(-0.10%)
Nov 04, 2015 22.93 22.94 22.76 22.82 1,109,887 -0.07(-0.30%)
Nov 03, 2015 22.79 22.96 22.76 22.89 1,210,541 +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.