Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 30.39 30.50 30.29 30.32 2,423,683 -0.39(-1.27%)
May 30, 2019 30.72 30.82 30.58 30.71 2,850,942 +0.06(+0.21%)
May 29, 2019 30.70 30.74 30.45 30.65 3,348,605 -0.21(-0.67%)
May 28, 2019 31.17 31.27 30.84 30.85 1,542,761 -0.27(-0.87%)
May 24, 2019 31.23 31.28 31.04 31.12 1,491,715 +0.06(+0.19%)
May 23, 2019 31.17 31.17 30.88 31.06 2,373,797 -0.38(-1.21%)
May 22, 2019 31.41 31.55 31.38 31.45 1,323,586 -0.09(-0.28%)
May 21, 2019 31.45 31.58 31.43 31.53 1,297,746 +0.27(+0.87%)
May 20, 2019 31.27 31.40 31.16 31.26 1,947,997 -0.22(-0.69%)
May 17, 2019 31.39 31.76 31.39 31.48 1,503,014 -0.20(-0.62%)
May 16, 2019 31.47 31.84 31.46 31.68 2,057,245 +0.29(+0.92%)
May 15, 2019 31.00 31.46 30.98 31.39 1,860,430 +0.18(+0.59%)
May 14, 2019 31.06 31.38 31.03 31.20 2,033,273 +0.26(+0.85%)
May 13, 2019 31.10 31.21 30.81 30.94 3,537,454 -0.76(-2.41%)
May 10, 2019 31.45 31.81 31.09 31.70 4,171,369 +0.12(+0.39%)
May 09, 2019 31.40 31.63 31.19 31.58 2,757,256 -0.09(-0.28%)
May 08, 2019 31.65 31.85 31.59 31.67 2,298,056 -0.05(-0.16%)
May 07, 2019 31.98 32.02 31.47 31.72 3,133,407 -0.53(-1.66%)
May 06, 2019 31.83 32.29 31.81 32.25 1,979,044 -0.12(-0.38%)
May 03, 2019 32.23 32.39 32.21 32.38 2,807,857 +0.30(+0.95%)
May 02, 2019 32.10 32.21 31.87 32.07 1,992,885 -0.06(-0.19%)
May 01, 2019 32.45 32.46 32.13 32.13 3,228,299 -0.23(-0.73%)
Apr 30, 2019 32.32 32.40 32.13 32.37 1,556,135 +0.03(+0.09%)
Apr 29, 2019 32.32 32.41 32.31 32.34 1,334,529 +0.03(+0.10%)
Apr 26, 2019 32.15 32.31 32.07 32.31 1,966,065 +0.15(+0.47%)
Apr 25, 2019 32.16 32.23 32.00 32.15 1,419,486 -0.03(-0.09%)
Apr 24, 2019 32.22 32.28 32.15 32.18 1,697,838 -0.06(-0.19%)
Apr 23, 2019 32.00 32.27 31.97 32.24 2,230,060 +0.28(+0.88%)
Apr 22, 2019 31.84 31.96 31.82 31.96 2,342,542 +0.03(+0.10%)
Apr 18, 2019 31.94 31.95 31.77 31.93 1,375,680 +0.06(+0.19%)
Apr 17, 2019 32.08 32.08 31.81 31.87 2,425,383 -0.10(-0.30%)
Apr 16, 2019 32.04 32.05 31.88 31.97 9,023,083 +0.02(+0.06%)
Apr 15, 2019 31.98 31.99 31.85 31.95 2,451,310 -0.02(-0.06%)
Apr 12, 2019 31.94 31.99 31.86 31.97 1,213,362 +0.21(+0.67%)
Apr 11, 2019 31.80 31.80 31.68 31.75 1,481,426 +0.00(+0.00%)
Apr 10, 2019 31.69 31.76 31.64 31.75 1,256,028 +0.12(+0.39%)
Apr 09, 2019 31.68 31.72 31.57 31.63 2,892,845 -0.17(-0.55%)
Apr 08, 2019 31.72 31.81 31.63 31.80 2,181,328 +0.03(+0.10%)
Apr 05, 2019 31.70 31.78 31.67 31.77 2,031,687 +0.15(+0.48%)
Apr 04, 2019 31.57 31.64 31.48 31.62 2,196,284 +0.06(+0.20%)
Apr 03, 2019 31.62 31.69 31.46 31.56 4,300,307 +0.07(+0.22%)
Apr 02, 2019 31.48 31.51 31.39 31.49 2,634,920 +0.01(+0.03%)
Apr 01, 2019 31.34 31.50 31.31 31.48 3,703,431 +0.36(+1.17%)
Mar 29, 2019 31.08 31.14 30.96 31.11 2,400,650 +0.20(+0.66%)
Mar 28, 2019 30.85 30.96 30.72 30.91 1,706,856 +0.12(+0.39%)
Mar 27, 2019 30.95 31.01 30.59 30.79 3,159,343 -0.13(-0.43%)
Mar 26, 2019 30.91 31.05 30.77 30.93 3,063,524 +0.21(+0.69%)
Mar 25, 2019 30.69 30.83 30.56 30.71 3,530,040 -0.03(-0.09%)
Mar 22, 2019 31.18 31.24 30.73 30.74 2,574,702 -0.60(-1.92%)
Mar 21, 2019 30.88 31.40 30.88 31.34 1,726,875 +0.35(+1.13%)
Mar 20, 2019 31.06 31.21 30.86 31.00 2,024,827 -0.11(-0.34%)
Mar 19, 2019 31.20 31.30 30.99 31.10 2,252,984 +0.00(+0.00%)
Mar 18, 2019 31.01 31.12 30.97 31.10 1,855,075 +0.12(+0.38%)
Mar 15, 2019 30.89 31.07 30.87 30.98 2,173,895 +0.15(+0.48%)
Mar 14, 2019 30.85 30.89 30.78 30.84 2,270,273 -0.01(-0.04%)
Mar 13, 2019 30.74 30.96 30.74 30.85 2,200,099 +0.20(+0.66%)
Mar 12, 2019 30.60 30.71 30.58 30.65 1,950,725 +0.10(+0.33%)
Mar 11, 2019 30.19 30.55 30.17 30.55 2,633,800 +0.44(+1.48%)
Mar 08, 2019 29.92 30.11 29.87 30.10 2,720,096 -0.06(-0.20%)
Mar 07, 2019 30.35 30.36 30.06 30.16 2,842,270 -0.23(-0.77%)
Mar 06, 2019 30.61 30.61 30.36 30.40 3,409,807 -0.22(-0.70%)
Mar 05, 2019 30.66 30.68 30.53 30.61 5,319,230 -0.04(-0.13%)
Mar 04, 2019 30.90 30.92 30.37 30.65 2,626,208 -0.12(-0.39%)
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.