Schwab U.S. Large-Cap ETF (NY: SCHX )

100.32 USD +0.41 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.11 28.37 28.07 28.21 157,847 -0.17(-0.60%)
Nov 29, 2010 28.23 28.44 28.05 28.38 198,458 -0.05(-0.18%)
Nov 26, 2010 28.38 28.52 28.34 28.43 110,856 -0.19(-0.66%)
Nov 24, 2010 28.39 28.62 28.62 28.62 184,208 +0.43(+1.53%)
Nov 23, 2010 28.29 28.31 28.10 28.19 291,669 -0.41(-1.43%)
Nov 22, 2010 28.50 28.61 28.29 28.60 243,056 -0.02(-0.07%)
Nov 19, 2010 28.51 28.62 28.37 28.62 188,950 +0.09(+0.32%)
Nov 18, 2010 28.37 28.61 28.37 28.53 144,491 +0.41(+1.46%)
Nov 17, 2010 28.10 28.21 28.05 28.12 153,833 +0.02(+0.08%)
Nov 16, 2010 28.39 28.39 27.97 28.10 362,933 -0.44(-1.55%)
Nov 15, 2010 28.68 28.78 28.52 28.54 120,780 -0.03(-0.11%)
Nov 12, 2010 28.72 28.83 28.46 28.57 197,973 -0.35(-1.21%)
Nov 11, 2010 28.78 28.96 28.71 28.92 80,263 -0.11(-0.38%)
Nov 10, 2010 28.90 29.03 28.69 29.03 229,024 +0.12(+0.42%)
Nov 09, 2010 29.20 29.22 28.80 28.91 176,413 -0.21(-0.72%)
Nov 08, 2010 29.08 29.14 28.98 29.12 225,507 -0.04(-0.14%)
Nov 05, 2010 29.10 29.20 29.04 29.16 131,898 +0.11(+0.38%)
Nov 04, 2010 28.79 29.05 28.77 29.05 155,697 +0.55(+1.93%)
Nov 03, 2010 28.46 28.50 28.19 28.50 173,179 +0.12(+0.42%)
Nov 02, 2010 28.40 28.45 28.30 28.38 138,813 +0.22(+0.78%)
Nov 01, 2010 28.31 28.45 28.01 28.16 202,325 +0.01(+0.03%)
Oct 29, 2010 28.11 28.20 28.06 28.15 67,756 +0.02(+0.07%)
Oct 28, 2010 28.26 28.28 28.00 28.13 88,833 +0.01(+0.04%)
Oct 27, 2010 27.99 28.12 27.86 28.12 101,204 -0.04(-0.14%)
Oct 25, 2010 28.28 28.40 28.16 28.16 146,445 +0.06(+0.21%)
Oct 22, 2010 28.08 28.10 28.00 28.10 54,414 +0.09(+0.32%)
Oct 21, 2010 28.10 28.24 27.82 28.01 147,816 +0.05(+0.18%)
Oct 20, 2010 27.75 28.07 27.73 27.96 125,088 +0.27(+0.98%)
Oct 19, 2010 27.82 27.95 27.52 27.69 207,707 -0.39(-1.39%)
Oct 18, 2010 27.96 28.15 27.90 28.08 150,220 +0.15(+0.54%)
Oct 15, 2010 28.08 28.08 27.72 27.93 130,414 +0.04(+0.14%)
Oct 14, 2010 27.97 28.00 27.72 27.89 155,760 -0.09(-0.32%)
Oct 13, 2010 27.95 28.13 27.88 27.98 214,979 +0.20(+0.72%)
Oct 12, 2010 27.59 27.85 27.44 27.78 150,568 +0.10(+0.36%)
Oct 11, 2010 27.71 27.74 27.60 27.68 139,741 +0.03(+0.11%)
Oct 08, 2010 27.65 27.72 27.44 27.65 138,816 +0.18(+0.66%)
Oct 07, 2010 27.64 27.64 27.34 27.47 100 -0.03(-0.11%)
Oct 06, 2010 27.55 27.59 27.41 27.50 132,178 -0.04(-0.14%)
Oct 05, 2010 27.26 27.60 27.21 27.54 300 +0.55(+2.03%)
Oct 04, 2010 27.18 27.26 26.88 26.99 176,571 -0.22(-0.81%)
Oct 01, 2010 27.21 27.33 27.04 27.21 153,745 +0.12(+0.44%)
Sep 30, 2010 27.30 27.45 26.96 27.09 193,446 -0.06(-0.22%)
Sep 29, 2010 27.15 27.26 27.07 27.15 89,298 -0.07(-0.26%)
Sep 28, 2010 27.14 27.27 26.86 27.22 127,498 +0.11(+0.41%)
Sep 27, 2010 27.22 27.27 27.08 27.11 99,128 -0.11(-0.40%)
Sep 24, 2010 27.00 27.23 26.96 27.22 176,672 +0.55(+2.06%)
Sep 23, 2010 26.68 26.93 26.62 26.67 136,057 -0.22(-0.82%)
Sep 22, 2010 26.97 27.10 26.81 26.89 157,371 -0.12(-0.44%)
Sep 21, 2010 27.10 27.21 26.91 27.01 165,580 -0.06(-0.22%)
Sep 20, 2010 26.77 27.11 26.70 27.07 208,151 +0.25(+0.93%)
Sep 17, 2010 26.82 26.94 26.73 26.82 108,932 +0.02(+0.08%)
Sep 15, 2010 26.64 26.84 26.55 26.80 111,353 +0.10(+0.37%)
Sep 14, 2010 26.65 26.84 26.56 26.70 97,038 -0.00(-0.00%)
Sep 13, 2010 26.69 26.75 26.58 26.70 423,342 +0.29(+1.10%)
Sep 10, 2010 26.35 26.45 26.29 26.41 103,228 +0.13(+0.49%)
Sep 09, 2010 26.47 26.47 26.23 26.28 137,464 +0.15(+0.57%)
Sep 08, 2010 26.05 26.26 26.05 26.13 179,456 +0.13(+0.50%)
Sep 07, 2010 26.16 26.19 25.98 26.00 176,271 -0.28(-1.07%)
Sep 03, 2010 26.22 26.31 26.06 26.28 236,317 +0.33(+1.28%)
Sep 02, 2010 25.77 25.95 25.72 25.95 700 +0.24(+0.93%)
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.