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

99.89 USD +0.70 (+0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 43.26 43.34 43.08 43.08 128,568 -0.12(-0.28%)
Nov 27, 2013 43.18 43.22 43.09 43.20 192,026 +0.11(+0.26%)
Nov 26, 2013 43.12 43.21 43.01 43.09 303,061 +0.05(+0.12%)
Nov 25, 2013 43.25 43.25 43.01 43.04 290,104 -0.08(-0.19%)
Nov 22, 2013 42.97 43.13 42.88 43.12 329,559 +0.22(+0.51%)
Nov 21, 2013 42.61 42.93 42.61 42.90 553,797 +0.35(+0.82%)
Nov 20, 2013 42.79 42.89 42.44 42.55 225,757 -0.14(-0.33%)
Nov 19, 2013 42.82 42.89 42.62 42.69 256,693 -0.09(-0.21%)
Nov 18, 2013 43.11 43.11 42.71 42.78 269,654 -0.20(-0.47%)
Nov 15, 2013 42.94 42.98 42.82 42.98 244,540 +0.17(+0.40%)
Nov 14, 2013 42.60 42.83 42.56 42.81 290,602 +0.58(+1.37%)
Nov 12, 2013 42.27 42.32 42.09 42.23 275,337 -0.09(-0.21%)
Nov 11, 2013 42.30 42.36 42.23 42.32 179,278 +0.05(+0.11%)
Nov 08, 2013 41.79 42.28 41.73 42.27 304,919 +0.55(+1.33%)
Nov 07, 2013 42.43 42.43 41.70 41.72 222,008 -0.59(-1.39%)
Nov 06, 2013 42.34 42.41 42.18 42.31 1,120,146 +0.18(+0.43%)
Nov 05, 2013 42.11 42.23 41.98 42.13 198,394 -0.12(-0.29%)
Nov 04, 2013 42.26 42.26 42.10 42.25 282,227 +0.16(+0.38%)
Nov 01, 2013 42.09 42.20 41.88 42.09 239,347 +0.12(+0.29%)
Oct 31, 2013 42.14 42.27 41.95 41.97 190,477 -0.14(-0.33%)
Oct 30, 2013 42.49 42.49 41.98 42.11 467,282 -0.23(-0.54%)
Oct 29, 2013 42.24 42.34 42.17 42.34 323,111 +0.21(+0.50%)
Oct 28, 2013 42.12 42.20 42.02 42.13 376,485 +0.04(+0.10%)
Oct 25, 2013 42.00 42.09 41.92 42.09 245,059 +0.16(+0.38%)
Oct 24, 2013 41.90 41.97 41.75 41.93 196,590 +0.17(+0.41%)
Oct 23, 2013 41.89 41.89 41.65 41.76 562,033 -0.22(-0.52%)
Oct 22, 2013 41.91 42.11 41.82 41.98 329,633 +0.25(+0.60%)
Oct 21, 2013 41.83 41.85 41.66 41.73 596,420 +0.00(+0.00%)
Oct 18, 2013 41.70 41.78 41.55 41.73 1,310,787 +0.27(+0.65%)
Oct 17, 2013 41.03 41.49 41.00 41.46 497,665 +0.29(+0.70%)
Oct 16, 2013 40.80 41.19 40.80 41.17 314,703 +0.57(+1.40%)
Oct 15, 2013 40.85 40.95 40.57 40.60 318,731 -0.31(-0.76%)
Oct 14, 2013 40.47 40.93 40.45 40.91 246,929 +0.16(+0.39%)
Oct 11, 2013 40.42 40.75 40.40 40.75 329,452 +0.30(+0.74%)
Oct 10, 2013 40.03 40.47 40.03 40.45 360,584 +0.86(+2.17%)
Oct 09, 2013 39.65 39.75 39.35 39.59 264,257 +0.01(+0.03%)
Oct 08, 2013 40.20 40.20 39.56 39.58 1,678,929 -0.51(-1.27%)
Oct 07, 2013 40.15 40.34 40.08 40.09 682,716 -0.38(-0.94%)
Oct 04, 2013 40.25 40.50 40.17 40.47 287,930 +0.28(+0.70%)
Oct 03, 2013 40.47 40.48 39.98 40.19 302,639 -0.35(-0.86%)
Oct 02, 2013 40.34 40.54 40.24 40.54 226,460 -0.03(-0.07%)
Oct 01, 2013 40.29 40.60 40.26 40.57 170,380 +0.14(+0.34%)
Sep 27, 2013 40.44 40.49 40.33 40.43 394,358 -0.18(-0.43%)
Sep 26, 2013 40.53 40.71 40.47 40.61 156,867 +0.16(+0.40%)
Sep 25, 2013 40.60 40.64 40.42 40.45 199,778 -0.09(-0.22%)
Sep 24, 2013 40.66 40.77 40.47 40.54 236,827 -0.10(-0.25%)
Sep 23, 2013 40.81 40.83 40.49 40.64 263,221 -0.37(-0.90%)
Sep 20, 2013 41.34 41.37 40.98 41.01 411,279 -0.29(-0.70%)
Sep 19, 2013 41.48 41.50 41.24 41.30 238,682 -0.06(-0.15%)
Sep 18, 2013 40.89 41.45 40.75 41.36 322,076 +0.48(+1.17%)
Sep 17, 2013 40.74 40.89 40.74 40.88 177,528 +0.21(+0.52%)
Sep 16, 2013 40.83 40.87 40.62 40.67 439,085 +0.22(+0.54%)
Sep 13, 2013 40.42 40.47 40.33 40.45 207,395 +0.09(+0.22%)
Sep 12, 2013 40.49 40.52 40.31 40.36 220,190 -0.10(-0.25%)
Sep 11, 2013 40.33 40.46 40.24 40.46 202,006 +0.11(+0.27%)
Sep 10, 2013 40.32 40.35 40.21 40.35 285,267 +0.32(+0.80%)
Sep 09, 2013 39.79 40.07 39.79 40.03 212,907 +0.39(+0.98%)
Sep 06, 2013 39.80 39.86 39.30 39.64 196,299 +0.03(+0.08%)
Sep 05, 2013 39.61 39.72 39.60 39.61 220,424 +0.04(+0.10%)
Sep 04, 2013 39.26 39.62 39.18 39.57 253,523 +0.33(+0.84%)
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.