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 (%)
Apr 30, 2021 48.60 48.71 48.44 48.50 1,729,617 -0.36(-0.74%)
Apr 29, 2021 48.97 48.99 48.45 48.86 2,071,298 +0.26(+0.54%)
Apr 28, 2021 48.69 48.80 48.59 48.59 1,050,966 -0.07(-0.15%)
Apr 27, 2021 48.71 48.73 48.51 48.67 2,457,150 -0.01(-0.02%)
Apr 26, 2021 48.62 48.73 48.58 48.68 1,564,784 +0.14(+0.29%)
Apr 23, 2021 48.07 48.68 48.07 48.54 1,294,291 +0.55(+1.14%)
Apr 22, 2021 48.38 48.51 47.83 47.99 1,571,251 -0.40(-0.82%)
Apr 21, 2021 47.85 48.39 47.81 48.39 1,480,098 +0.46(+0.97%)
Apr 20, 2021 48.13 48.23 47.72 47.92 1,661,355 -0.37(-0.77%)
Apr 19, 2021 48.45 48.49 48.11 48.30 1,460,850 -0.28(-0.57%)
Apr 16, 2021 48.60 48.62 48.37 48.57 1,414,079 +0.15(+0.32%)
Apr 15, 2021 48.18 48.44 48.09 48.42 1,349,636 +0.51(+1.07%)
Apr 14, 2021 48.07 48.21 47.82 47.91 1,494,406 -0.16(-0.34%)
Apr 13, 2021 47.88 48.14 47.86 48.07 1,277,296 +0.20(+0.41%)
Apr 12, 2021 47.80 47.91 47.70 47.88 1,616,057 +0.01(+0.02%)
Apr 09, 2021 47.52 47.87 47.48 47.87 1,213,320 +0.34(+0.71%)
Apr 08, 2021 47.44 47.53 47.33 47.53 1,338,266 +0.25(+0.54%)
Apr 07, 2021 47.22 47.33 47.14 47.28 1,630,016 +0.03(+0.06%)
Apr 06, 2021 47.16 47.37 47.12 47.25 1,945,454 +0.02(+0.05%)
Apr 05, 2021 46.95 47.26 46.92 47.22 2,145,345 +0.63(+1.36%)
Apr 01, 2021 46.33 46.60 46.26 46.59 1,790,972 +0.58(+1.25%)
Mar 31, 2021 45.92 46.27 45.92 46.02 1,906,730 +0.21(+0.46%)
Mar 30, 2021 45.78 45.90 45.60 45.80 1,852,696 -0.11(-0.25%)
Mar 29, 2021 45.84 46.04 45.60 45.92 1,489,142 -0.10(-0.21%)
Mar 26, 2021 45.46 46.04 45.32 46.02 1,348,550 +0.72(+1.60%)
Mar 25, 2021 44.87 45.38 44.57 45.29 2,218,026 +0.24(+0.54%)
Mar 24, 2021 45.53 45.69 45.03 45.05 1,696,964 -0.37(-0.81%)
Mar 23, 2021 45.75 45.89 45.31 45.42 2,573,602 -0.41(-0.90%)
Mar 22, 2021 45.58 45.99 45.52 45.83 1,758,780 +0.35(+0.77%)
Mar 19, 2021 45.53 45.68 45.17 45.48 1,502,330 -0.03(-0.07%)
Mar 18, 2021 45.94 46.15 45.42 45.51 1,908,436 -0.74(-1.60%)
Mar 17, 2021 45.93 46.36 45.77 46.25 2,001,590 +0.14(+0.30%)
Mar 16, 2021 46.30 46.35 45.98 46.11 1,314,934 -0.09(-0.20%)
Mar 15, 2021 45.94 46.21 45.67 46.20 1,356,566 +0.31(+0.68%)
Mar 12, 2021 45.65 45.89 45.51 45.89 1,341,187 +0.09(+0.20%)
Mar 11, 2021 45.65 46.04 45.57 45.80 2,927,766 +0.53(+1.16%)
Mar 10, 2021 45.37 45.49 45.13 45.28 1,463,988 +0.26(+0.57%)
Mar 09, 2021 44.85 45.33 44.78 45.02 1,722,400 +0.71(+1.60%)
Mar 08, 2021 44.70 45.02 44.28 44.31 1,731,793 -0.28(-0.63%)
Mar 05, 2021 44.28 44.68 43.21 44.59 1,934,553 +0.81(+1.86%)
Mar 04, 2021 44.39 44.66 43.21 43.78 2,381,953 -0.65(-1.46%)
Mar 03, 2021 45.05 45.12 44.42 44.43 1,869,406 -0.69(-1.53%)
Mar 02, 2021 45.55 45.57 45.09 45.12 1,396,523 -0.39(-0.86%)
Mar 01, 2021 45.04 45.64 45.02 45.51 2,543,647 +1.12(+2.52%)
Feb 26, 2021 44.86 44.98 44.11 44.39 2,486,119 -0.20(-0.45%)
Feb 25, 2021 45.64 45.75 44.40 44.59 1,985,682 -1.16(-2.53%)
Feb 24, 2021 45.16 45.77 44.97 45.75 1,566,900 +0.48(+1.06%)
Feb 23, 2021 44.95 45.42 44.29 45.27 2,034,090 +0.00(+0.01%)
Feb 22, 2021 45.37 45.56 45.22 45.27 1,607,623 -0.44(-0.96%)
Feb 19, 2021 45.89 45.95 45.64 45.71 1,647,380 -0.02(-0.05%)
Feb 18, 2021 45.60 45.81 45.36 45.73 1,509,033 -0.21(-0.46%)
Feb 17, 2021 45.75 45.94 45.55 45.94 1,598,579 -0.03(-0.07%)
Feb 16, 2021 46.21 46.21 45.86 45.97 1,931,268 -0.07(-0.15%)
Feb 12, 2021 45.67 46.04 45.66 46.04 2,562,824 +0.25(+0.54%)
Feb 11, 2021 45.86 45.88 45.47 45.79 1,315,032 +0.11(+0.23%)
Feb 10, 2021 45.93 45.94 45.36 45.69 1,637,973 +0.00(+0.00%)
Feb 09, 2021 45.62 45.76 45.54 45.69 1,517,385 -0.01(-0.03%)
Feb 08, 2021 45.55 45.70 45.44 45.70 1,662,913 +0.35(+0.78%)
Feb 05, 2021 45.39 45.41 45.17 45.35 1,799,536 +0.22(+0.50%)
Feb 04, 2021 44.76 45.13 44.71 45.12 1,488,563 +0.51(+1.14%)
Feb 03, 2021 44.69 44.80 44.45 44.62 1,473,964 +0.05(+0.11%)
Feb 02, 2021 44.31 44.73 44.31 44.57 1,539,841 +0.66(+1.49%)
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.