Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.99 55.11 54.82 54.82 1,568,752 -0.19(-0.35%)
Dec 30, 2021 55.16 55.34 54.97 55.01 1,521,475 -0.15(-0.27%)
Dec 29, 2021 55.10 55.26 54.93 55.16 1,736,608 +0.07(+0.12%)
Dec 28, 2021 55.20 55.34 54.99 55.09 1,843,490 -0.08(-0.15%)
Dec 27, 2021 54.58 55.17 54.58 55.18 1,799,577 +0.73(+1.34%)
Dec 23, 2021 54.25 54.61 54.18 54.44 1,904,698 +0.33(+0.61%)
Dec 22, 2021 53.51 54.11 53.49 54.11 1,609,251 +0.52(+0.98%)
Dec 21, 2021 52.99 53.59 52.78 53.59 1,964,387 +1.01(+1.91%)
Dec 20, 2021 52.58 52.63 52.14 52.58 3,570,236 -0.62(-1.16%)
Dec 17, 2021 53.27 53.70 52.89 53.20 3,215,066 -0.45(-0.84%)
Dec 16, 2021 54.38 54.42 53.43 53.65 2,010,503 -0.54(-1.00%)
Dec 15, 2021 53.33 54.21 53.01 54.19 1,934,696 +0.82(+1.54%)
Dec 14, 2021 53.31 53.62 53.00 53.37 2,400,329 -0.38(-0.71%)
Dec 13, 2021 54.16 54.20 53.71 53.75 2,133,224 -0.45(-0.83%)
Dec 10, 2021 54.13 54.24 53.78 54.20 3,487,956 +0.46(+0.86%)
Dec 09, 2021 54.12 54.19 53.74 53.74 2,445,776 -0.52(-0.97%)
Dec 08, 2021 54.15 54.30 53.94 54.26 2,070,006 +0.13(+0.24%)
Dec 07, 2021 53.74 54.23 53.71 54.13 3,650,826 +1.13(+2.14%)
Dec 06, 2021 52.69 53.24 52.34 53.00 2,994,786 +0.57(+1.08%)
Dec 03, 2021 53.16 53.26 51.89 52.43 2,413,139 -0.53(-1.01%)
Dec 02, 2021 52.15 53.13 52.13 52.96 2,529,648 +0.84(+1.60%)
Dec 01, 2021 53.54 53.83 52.10 52.13 2,297,122 -0.66(-1.25%)
Nov 30, 2021 53.65 53.84 52.79 52.79 3,190,680 -1.12(-2.07%)
Nov 29, 2021 53.82 54.14 53.56 53.90 2,042,738 +0.60(+1.12%)
Nov 26, 2021 53.61 53.84 53.16 53.31 1,860,509 -1.13(-2.08%)
Nov 24, 2021 54.08 54.48 53.92 54.44 1,152,302 +0.12(+0.23%)
Nov 23, 2021 54.23 54.44 53.83 54.32 1,744,054 +0.03(+0.06%)
Nov 22, 2021 54.77 55.00 54.25 54.28 1,962,791 -0.26(-0.48%)
Nov 19, 2021 54.68 54.78 54.50 54.55 1,154,707 -0.11(-0.20%)
Nov 18, 2021 54.67 54.68 54.28 54.66 1,019,288 +0.14(+0.26%)
Nov 17, 2021 54.69 54.69 54.45 54.52 1,183,182 -0.20(-0.36%)
Nov 16, 2021 54.45 54.82 54.41 54.71 1,504,127 +0.25(+0.47%)
Nov 15, 2021 54.59 54.59 54.31 54.46 1,207,835 +0.02(+0.04%)
Nov 12, 2021 54.18 54.49 54.06 54.44 1,382,221 +0.42(+0.78%)
Nov 11, 2021 54.18 54.18 54.01 54.02 980,597 +0.05(+0.09%)
Nov 10, 2021 54.23 53.97 1,411,149 -0.51(-0.94%)
Nov 09, 2021 54.70 54.71 54.29 54.48 1,569,049 -0.16(-0.29%)
Nov 08, 2021 54.69 54.75 54.55 54.64 1,337,668 +0.11(+0.20%)
Nov 05, 2021 54.63 54.80 54.34 54.53 1,695,860 +0.18(+0.34%)
Nov 04, 2021 54.26 54.42 54.18 54.35 1,885,151 +0.23(+0.42%)
Nov 03, 2021 53.78 54.18 53.69 54.12 1,155,972 +0.34(+0.63%)
Nov 02, 2021 53.66 53.83 53.60 53.79 1,356,549 +0.18(+0.33%)
Nov 01, 2021 53.65 53.56 53.38 53.61 1,950,613 +0.14(+0.27%)
Oct 29, 2021 53.11 53.52 53.05 53.46 1,775,967 +0.08(+0.15%)
Oct 28, 2021 53.04 53.38 53.04 53.38 876,842 +0.52(+0.99%)
Oct 27, 2021 53.24 53.27 52.85 52.86 1,072,023 -0.32(-0.60%)
Oct 26, 2021 53.33 53.18 1,639,666 +0.04(+0.07%)
Oct 25, 2021 52.98 53.18 52.76 53.14 1,915,222 +0.27(+0.52%)
Oct 22, 2021 52.86 53.04 52.60 52.86 2,299,843 -0.09(-0.17%)
Oct 21, 2021 52.72 52.97 52.68 52.95 1,129,170 +0.16(+0.31%)
Oct 20, 2021 52.63 52.82 52.58 52.79 1,620,120 +0.21(+0.39%)
Oct 19, 2021 52.40 52.59 52.32 52.58 1,337,959 +0.40(+0.77%)
Oct 18, 2021 51.82 52.21 51.70 52.18 1,495,828 +0.16(+0.31%)
Oct 15, 2021 51.92 52.06 51.83 52.02 1,319,528 +0.36(+0.70%)
Oct 14, 2021 51.25 51.66 51.23 51.66 1,147,680 +0.86(+1.69%)
Oct 13, 2021 50.72 50.88 50.38 50.80 1,123,790 +0.24(+0.47%)
Oct 12, 2021 50.77 50.81 50.46 50.56 1,417,613 -0.06(-0.12%)
Oct 11, 2021 50.91 51.25 50.61 50.62 811,327 -0.37(-0.72%)
Oct 08, 2021 51.22 51.22 50.91 50.99 1,074,698 -0.12(-0.23%)
Oct 07, 2021 51.03 51.43 51.03 51.10 1,282,181 +0.47(+0.92%)
Oct 06, 2021 49.96 50.65 49.76 50.64 1,435,769 +0.25(+0.49%)
Oct 05, 2021 50.08 50.66 49.98 50.39 2,033,487 +0.50(+1.00%)
Oct 04, 2021 50.44 50.49 49.61 49.89 2,088,039 -0.69(-1.37%)
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.