Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 37.04 37.04 36.34 36.44 4,225,991 -0.67(-1.81%)
Jan 30, 2020 36.75 37.13 36.65 37.11 1,888,888 +0.12(+0.33%)
Jan 29, 2020 37.17 37.20 36.96 36.99 1,369,672 -0.02(-0.06%)
Jan 28, 2020 36.81 37.12 36.75 37.01 1,432,963 +0.38(+1.03%)
Jan 27, 2020 36.56 36.81 36.52 36.63 2,256,113 -0.59(-1.58%)
Jan 24, 2020 37.65 37.65 37.06 37.22 1,750,520 -0.34(-0.90%)
Jan 23, 2020 37.43 37.57 37.28 37.56 1,566,931 +0.04(+0.11%)
Jan 22, 2020 37.60 37.69 37.48 37.52 1,896,295 +0.02(+0.05%)
Jan 21, 2020 37.46 37.59 37.44 37.50 1,848,473 -0.06(-0.15%)
Jan 17, 2020 37.54 37.57 37.46 37.55 1,626,599 +0.10(+0.28%)
Jan 16, 2020 37.31 37.45 37.28 37.45 1,427,090 +0.31(+0.83%)
Jan 15, 2020 37.06 37.24 37.03 37.14 1,693,577 +0.09(+0.23%)
Jan 14, 2020 37.07 37.18 36.99 37.06 1,922,904 -0.05(-0.13%)
Jan 13, 2020 36.93 37.10 36.87 37.10 2,535,998 +0.26(+0.71%)
Jan 10, 2020 37.02 37.03 36.78 36.84 1,564,533 -0.10(-0.27%)
Jan 09, 2020 36.90 36.94 36.81 36.94 3,350,528 +0.27(+0.72%)
Jan 08, 2020 36.52 36.84 36.46 36.68 1,862,611 +0.17(+0.45%)
Jan 07, 2020 36.54 36.59 36.44 36.51 3,471,270 -0.09(-0.25%)
Jan 06, 2020 36.24 36.60 36.23 36.60 1,604,301 +0.14(+0.38%)
Jan 03, 2020 36.31 36.58 36.30 36.46 2,187,939 -0.25(-0.68%)
Jan 02, 2020 36.58 36.72 36.45 36.72 2,753,533 +0.33(+0.91%)
Dec 31, 2019 36.22 36.41 36.18 36.38 1,559,466 +0.09(+0.25%)
Dec 30, 2019 36.50 36.52 36.23 36.29 1,734,092 -0.20(-0.56%)
Dec 27, 2019 36.60 36.60 36.43 36.50 1,535,188 -0.01(-0.04%)
Dec 26, 2019 36.37 36.51 36.36 36.51 1,146,966 +0.20(+0.55%)
Dec 24, 2019 36.34 36.34 36.27 36.31 829,238 -0.00(-0.01%)
Dec 23, 2019 36.36 36.36 36.29 36.32 1,474,247 +0.04(+0.10%)
Dec 20, 2019 36.23 36.33 36.22 36.28 1,676,632 +0.19(+0.52%)
Dec 19, 2019 35.96 36.10 35.95 36.09 1,385,288 +0.15(+0.41%)
Dec 18, 2019 35.99 36.01 35.93 35.94 1,781,488 +0.00(+0.00%)
Dec 17, 2019 36.01 36.01 35.93 35.94 1,998,648 +0.00(+0.01%)
Dec 16, 2019 35.90 36.01 35.86 35.94 1,813,346 +0.27(+0.77%)
Dec 13, 2019 35.66 35.83 35.53 35.66 1,639,054 -0.09(-0.25%)
Dec 12, 2019 35.39 35.75 35.34 35.75 2,219,597 +0.27(+0.77%)
Dec 11, 2019 35.45 35.51 35.38 35.48 3,681,976 +0.10(+0.29%)
Dec 10, 2019 35.43 35.50 35.31 35.38 1,140,881 -0.05(-0.15%)
Dec 09, 2019 35.50 35.57 35.42 35.43 991,208 -0.10(-0.28%)
Dec 06, 2019 35.47 35.60 35.47 35.53 1,512,868 +0.30(+0.84%)
Dec 05, 2019 35.25 35.26 35.07 35.23 1,790,461 +0.06(+0.17%)
Dec 04, 2019 35.10 35.25 35.06 35.17 1,756,515 +0.20(+0.57%)
Dec 03, 2019 34.85 34.98 34.70 34.97 2,001,157 -0.22(-0.63%)
Dec 02, 2019 35.54 35.55 35.14 35.19 2,573,398 -0.32(-0.89%)
Nov 29, 2019 35.58 35.60 35.48 35.51 543,184 -0.12(-0.33%)
Nov 27, 2019 35.56 35.64 35.52 35.63 1,062,650 +0.15(+0.41%)
Nov 26, 2019 35.42 35.50 35.36 35.48 1,295,270 +0.08(+0.23%)
Nov 25, 2019 35.24 35.40 35.21 35.40 1,504,467 +0.28(+0.81%)
Nov 22, 2019 35.13 35.14 34.99 35.12 1,460,985 +0.07(+0.19%)
Nov 21, 2019 35.12 35.13 34.96 35.05 1,064,306 -0.06(-0.16%)
Nov 20, 2019 35.15 35.22 34.91 35.11 1,555,352 -0.11(-0.31%)
Nov 19, 2019 35.29 35.29 35.13 35.22 1,572,315 -0.00(-0.01%)
Nov 18, 2019 35.15 35.24 35.11 35.22 2,389,171 +0.03(+0.08%)
Nov 15, 2019 35.08 35.19 35.01 35.19 1,209,405 +0.26(+0.76%)
Nov 14, 2019 34.84 34.93 34.77 34.93 2,176,223 +0.05(+0.14%)
Nov 13, 2019 34.75 34.92 34.71 34.88 1,372,097 +0.02(+0.07%)
Nov 12, 2019 34.83 34.97 34.77 34.86 1,437,862 +0.06(+0.18%)
Nov 11, 2019 34.68 34.81 34.64 34.80 1,767,984 -0.04(-0.11%)
Nov 08, 2019 34.71 34.84 34.62 34.84 1,195,004 +0.09(+0.24%)
Nov 07, 2019 34.80 34.89 34.68 34.75 2,319,954 +0.11(+0.33%)
Nov 06, 2019 34.62 34.65 34.51 34.64 3,044,469 +0.03(+0.10%)
Nov 05, 2019 34.71 34.72 34.58 34.60 1,989,053 -0.07(-0.19%)
Nov 04, 2019 34.73 34.75 34.62 34.67 1,679,948 +0.14(+0.40%)
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.