Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.71 29.45 29.45 1,695,814 +0.04(+0.12%)
Jun 28, 2018 29.24 29.51 29.16 29.42 2,775,104 +0.18(+0.60%)
Jun 27, 2018 29.57 29.74 29.23 29.24 2,255,544 -0.26(-0.88%)
Jun 26, 2018 29.50 29.60 29.41 29.50 1,835,703 +0.06(+0.20%)
Jun 25, 2018 29.71 29.72 29.24 29.44 3,459,377 -0.41(-1.36%)
Jun 22, 2018 29.95 29.97 29.83 29.84 1,180,141 +0.05(+0.15%)
Jun 21, 2018 29.99 29.99 29.74 29.80 1,435,566 -0.20(-0.66%)
Jun 20, 2018 30.01 30.07 29.95 30.00 1,241,583 +0.07(+0.23%)
Jun 19, 2018 29.78 29.96 29.71 29.93 1,818,399 -0.12(-0.41%)
Jun 18, 2018 29.92 30.06 29.86 30.05 1,109,370 -0.06(-0.21%)
Jun 15, 2018 30.13 29.91 30.12 1,390,294 -0.03(-0.09%)
Jun 14, 2018 30.14 30.19 30.06 30.14 1,186,345 +0.10(+0.33%)
Jun 13, 2018 30.18 30.21 30.03 30.04 1,189,021 -0.12(-0.39%)
Jun 12, 2018 30.16 30.20 30.08 30.16 1,306,491 +0.06(+0.19%)
Jun 11, 2018 30.07 30.18 30.07 30.10 1,178,301 +0.04(+0.14%)
Jun 08, 2018 29.91 30.07 29.90 30.06 1,642,516 +0.09(+0.29%)
Jun 07, 2018 30.03 30.08 29.86 29.98 1,522,018 -0.02(-0.08%)
Jun 06, 2018 30.00 29.73 30.00 1,833,395 +0.26(+0.86%)
Jun 05, 2018 29.72 29.77 29.63 29.74 1,199,072 +0.05(+0.15%)
Jun 04, 2018 29.65 29.72 29.63 29.70 2,624,179 +0.13(+0.44%)
Jun 01, 2018 29.43 29.59 29.41 29.57 2,249,950 +0.32(+1.08%)
May 31, 2018 29.41 29.43 29.20 29.25 1,754,506 -0.20(-0.67%)
May 30, 2018 29.23 29.50 29.22 29.45 1,870,094 +0.37(+1.29%)
May 29, 2018 29.20 29.28 28.93 29.07 2,760,944 -0.32(-1.09%)
May 25, 2018 29.39 29.39 29.39 0 -0.06(-0.20%)
May 24, 2018 29.47 29.50 29.24 29.45 1,682,381 -0.05(-0.18%)
May 23, 2018 29.29 29.51 29.27 29.51 1,348,393 +0.09(+0.29%)
May 22, 2018 29.58 29.61 29.39 29.42 1,306,684 -0.09(-0.32%)
May 21, 2018 29.48 29.58 29.43 29.52 1,687,612 +0.21(+0.72%)
May 18, 2018 29.34 29.37 29.25 29.30 1,111,932 -0.06(-0.20%)
May 17, 2018 29.37 29.49 29.27 29.36 1,235,203 -0.01(-0.05%)
May 16, 2018 29.26 29.43 29.26 29.38 1,154,113 +0.12(+0.42%)
May 15, 2018 29.29 29.31 29.15 29.25 1,790,547 -0.20(-0.67%)
May 14, 2018 29.52 29.58 29.40 29.45 1,186,407 +0.02(+0.06%)
May 11, 2018 29.40 29.48 29.32 29.43 1,013,513 +0.07(+0.25%)
May 10, 2018 29.20 29.41 29.18 29.36 1,230,369 +0.26(+0.88%)
May 09, 2018 28.92 29.14 28.85 29.11 1,227,159 +0.27(+0.92%)
May 08, 2018 28.80 28.88 28.65 28.84 1,657,039 +0.00(+0.02%)
May 07, 2018 28.84 28.95 28.75 28.83 1,352,574 +0.10(+0.36%)
May 04, 2018 28.25 28.80 28.20 28.73 2,439,745 +0.37(+1.30%)
May 03, 2018 28.32 28.43 27.98 28.36 2,341,479 -0.06(-0.21%)
May 02, 2018 28.56 28.68 28.37 28.42 1,162,754 -0.19(-0.66%)
May 01, 2018 28.49 28.62 28.30 28.61 1,966,454 +0.06(+0.22%)
Apr 30, 2018 28.85 28.91 28.54 28.55 1,562,714 -0.22(-0.77%)
Apr 27, 2018 28.83 28.84 28.65 28.77 941,585 +0.02(+0.08%)
Apr 26, 2018 28.58 28.84 28.54 28.74 1,127,658 +0.27(+0.95%)
Apr 25, 2018 28.42 28.51 28.18 28.47 1,961,619 +0.05(+0.17%)
Apr 24, 2018 28.92 28.94 28.23 28.42 1,866,594 -0.37(-1.28%)
Apr 23, 2018 28.88 28.93 28.66 28.79 1,027,612 -0.00(-0.02%)
Apr 20, 2018 29.05 29.05 28.69 28.80 1,387,965 -0.24(-0.84%)
Apr 19, 2018 29.13 29.14 28.92 29.04 1,313,079 -0.16(-0.54%)
Apr 18, 2018 29.24 29.29 29.14 29.20 1,252,581 +0.03(+0.09%)
Apr 17, 2018 29.07 29.24 29.01 29.17 1,356,429 +0.32(+1.09%)
Apr 16, 2018 28.81 28.94 28.71 28.86 1,570,433 +0.23(+0.80%)
Apr 13, 2018 28.88 28.91 28.50 28.63 2,085,021 -0.08(-0.28%)
Apr 12, 2018 28.65 28.82 28.60 28.71 1,217,910 +0.23(+0.82%)
Apr 11, 2018 28.44 28.68 28.44 28.47 1,400,700 -0.15(-0.52%)
Apr 10, 2018 28.53 28.71 28.40 28.62 1,866,873 +0.46(+1.65%)
Apr 09, 2018 28.23 28.57 28.12 28.16 2,929,456 +0.10(+0.35%)
Apr 06, 2018 28.43 28.62 27.86 28.06 1,851,679 -0.62(-2.17%)
Apr 05, 2018 28.68 28.78 28.55 28.68 1,576,429 +0.20(+0.70%)
Apr 04, 2018 27.73 28.53 27.70 28.48 2,788,144 +0.32(+1.15%)
Apr 03, 2018 27.96 28.20 27.74 28.16 3,206,450 +0.35(+1.25%)
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.