Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.44 29.72 28.91 29.10 8,028,933 -0.45(-1.53%)
Mar 30, 2020 28.87 29.61 28.62 29.55 7,202,983 +0.92(+3.20%)
Mar 27, 2020 28.62 29.45 28.34 28.63 7,032,893 -0.87(-2.96%)
Mar 26, 2020 28.13 29.68 28.13 29.51 7,292,800 +1.65(+5.94%)
Mar 25, 2020 27.73 28.96 27.07 27.85 11,809,765 +0.29(+1.07%)
Mar 24, 2020 26.65 27.59 26.45 27.56 9,911,636 +2.35(+9.34%)
Mar 23, 2020 25.73 25.91 24.66 25.20 16,188,443 -0.71(-2.74%)
Mar 20, 2020 27.35 27.64 25.82 25.92 6,518,641 -1.13(-4.17%)
Mar 19, 2020 26.68 27.72 25.92 27.04 9,928,536 +0.22(+0.81%)
Mar 18, 2020 26.72 27.55 25.58 26.82 8,173,755 -1.73(-6.07%)
Mar 17, 2020 27.45 28.69 26.60 28.56 7,278,901 +1.63(+6.05%)
Mar 16, 2020 27.31 28.89 26.76 26.93 10,291,051 -3.65(-11.93%)
Mar 13, 2020 29.59 30.58 28.11 30.58 12,126,556 +2.59(+9.24%)
Mar 12, 2020 28.75 30.01 27.95 27.99 20,876,076 -2.98(-9.63%)
Mar 11, 2020 31.71 31.84 30.58 30.97 10,493,915 -1.63(-5.01%)
Mar 10, 2020 32.17 32.61 30.90 32.61 8,856,903 +1.57(+5.05%)
Mar 09, 2020 32.12 32.12 30.92 31.04 15,941,846 -2.62(-7.80%)
Mar 06, 2020 33.19 33.80 32.85 33.66 8,557,748 -0.61(-1.78%)
Mar 05, 2020 34.56 34.93 33.98 34.28 8,648,046 -1.17(-3.29%)
Mar 04, 2020 34.70 35.45 34.37 35.44 7,078,601 +1.42(+4.18%)
Mar 03, 2020 35.09 35.54 33.71 34.02 10,646,887 -0.96(-2.75%)
Mar 02, 2020 33.76 35.01 33.37 34.98 8,584,775 +1.43(+4.26%)
Feb 28, 2020 32.65 33.56 32.35 33.55 20,618,650 -0.19(-0.56%)
Feb 27, 2020 34.56 35.10 33.73 33.74 13,194,424 -1.58(-4.47%)
Feb 26, 2020 35.64 36.07 35.22 35.32 5,120,528 -0.16(-0.45%)
Feb 25, 2020 36.76 36.82 35.36 35.48 5,345,727 -1.11(-3.04%)
Feb 24, 2020 36.65 36.95 36.45 36.59 5,456,680 -1.25(-3.30%)
Feb 21, 2020 38.07 38.10 37.73 37.84 1,570,444 -0.40(-1.05%)
Feb 20, 2020 38.31 38.42 37.86 38.25 3,134,609 -0.14(-0.36%)
Feb 19, 2020 38.32 38.46 38.29 38.38 1,603,723 +0.19(+0.51%)
Feb 18, 2020 38.15 38.23 38.02 38.19 1,937,751 -0.09(-0.22%)
Feb 14, 2020 38.26 38.28 38.12 38.27 2,925,767 +0.07(+0.19%)
Feb 13, 2020 38.06 38.31 38.02 38.20 1,516,003 -0.02(-0.05%)
Feb 12, 2020 38.17 38.24 38.11 38.22 1,674,799 +0.23(+0.61%)
Feb 11, 2020 38.08 38.17 37.92 37.99 1,666,577 +0.10(+0.28%)
Feb 10, 2020 37.50 37.90 37.50 37.89 1,630,722 +0.27(+0.70%)
Feb 07, 2020 37.70 37.77 37.55 37.62 2,335,294 -0.20(-0.53%)
Feb 06, 2020 37.82 37.84 37.69 37.82 1,602,733 +0.12(+0.31%)
Feb 05, 2020 37.68 37.72 37.47 37.70 2,320,569 +0.37(+1.00%)
Feb 04, 2020 37.20 37.44 37.17 37.33 3,169,147 +0.57(+1.55%)
Feb 03, 2020 36.62 36.95 36.62 36.76 4,072,337 +0.32(+0.87%)
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%)
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.