Skip to main content

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

66.49 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.79 43.90 42.94 43.17 2,926,911 -0.85(-1.92%)
Jan 28, 2021 43.78 44.48 43.74 44.01 1,700,773 +0.43(+0.99%)
Jan 27, 2021 44.28 44.28 43.32 43.58 2,453,832 -1.13(-2.53%)
Jan 26, 2021 44.93 45.00 44.68 44.71 1,545,013 -0.13(-0.29%)
Jan 25, 2021 44.80 44.90 44.12 44.84 2,137,285 +0.15(+0.33%)
Jan 22, 2021 44.60 44.80 44.54 44.69 1,588,650 -0.12(-0.28%)
Jan 21, 2021 44.86 44.91 44.72 44.82 1,552,333 +0.01(+0.03%)
Jan 20, 2021 44.47 44.89 44.44 44.80 1,622,529 +0.60(+1.35%)
Jan 19, 2021 44.14 44.25 43.97 44.20 1,859,491 +0.36(+0.82%)
Jan 15, 2021 44.03 44.08 43.62 43.85 1,894,215 -0.33(-0.76%)
Jan 14, 2021 44.44 44.48 44.13 44.18 2,067,784 -0.14(-0.31%)
Jan 13, 2021 44.21 44.45 44.11 44.32 1,305,481 +0.08(+0.18%)
Jan 12, 2021 44.19 44.32 43.93 44.24 1,913,450 +0.06(+0.13%)
Jan 11, 2021 44.06 44.38 44.00 44.18 2,000,146 -0.27(-0.61%)
Jan 08, 2021 44.38 44.46 43.96 44.45 1,821,482 +0.25(+0.56%)
Jan 07, 2021 43.83 44.28 43.81 44.20 1,998,191 +0.68(+1.56%)
Jan 06, 2021 43.04 43.90 43.00 43.53 2,668,566 +0.26(+0.61%)
Jan 05, 2021 42.87 43.35 42.87 43.26 1,627,775 +0.30(+0.69%)
Jan 04, 2021 43.71 43.71 42.47 42.97 3,231,330 -0.55(-1.26%)
Dec 31, 2020 43.52 43.52 43.52 1,384,859 +0.17(+0.39%)
Dec 30, 2020 43.36 43.47 43.29 43.35 1,384,859 +0.08(+0.19%)
Dec 29, 2020 43.53 43.61 43.18 43.27 1,768,856 -0.11(-0.25%)
Dec 28, 2020 43.45 43.45 43.29 43.38 1,481,704 +0.26(+0.60%)
Dec 24, 2020 43.04 43.12 42.93 43.12 1,028,097 +0.15(+0.35%)
Dec 23, 2020 43.09 43.20 42.95 42.97 1,241,544 +0.02(+0.04%)
Dec 22, 2020 43.02 43.05 42.79 42.95 1,371,965 -0.03(-0.08%)
Dec 21, 2020 42.59 43.05 42.29 42.98 2,053,519 -0.13(-0.30%)
Dec 18, 2020 43.30 43.31 42.79 43.11 6,284,583 -0.11(-0.24%)
Dec 17, 2020 43.12 43.22 43.06 43.22 1,432,892 +0.29(+0.68%)
Dec 16, 2020 42.87 43.00 42.75 42.93 1,987,265 +0.08(+0.18%)
Dec 15, 2020 42.61 42.85 42.43 42.85 1,868,075 +0.56(+1.34%)
Dec 14, 2020 42.72 42.82 42.28 42.29 1,827,511 -0.12(-0.29%)
Dec 11, 2020 42.25 42.45 42.06 42.41 1,163,742 -0.08(-0.18%)
Dec 10, 2020 42.25 42.57 42.10 42.49 1,912,541 -0.04(-0.10%)
Dec 09, 2020 43.04 43.05 42.39 42.53 1,403,701 -0.42(-0.98%)
Dec 08, 2020 42.63 43.02 42.63 42.95 2,035,686 +0.12(+0.29%)
Dec 07, 2020 42.79 42.86 42.66 42.82 1,370,069 -0.03(-0.08%)
Dec 04, 2020 42.59 42.86 42.58 42.86 1,599,277 +0.38(+0.89%)
Dec 03, 2020 42.43 42.64 42.35 42.48 1,356,870 +0.08(+0.18%)
Dec 02, 2020 42.20 42.44 42.10 42.40 1,250,348 +0.05(+0.12%)
Dec 01, 2020 42.38 42.54 42.27 42.35 1,613,865 +0.43(+1.03%)
Nov 30, 2020 42.11 42.12 41.58 41.92 2,419,714 -0.22(-0.52%)
Nov 27, 2020 42.11 42.18 42.02 42.14 755,028 +0.15(+0.36%)
Nov 25, 2020 41.96 42.02 41.79 41.99 1,829,451 -0.00(-0.01%)
Nov 24, 2020 41.69 42.04 41.53 41.99 1,702,617 +0.63(+1.52%)
Nov 23, 2020 41.30 41.46 41.06 41.36 1,431,259 +0.29(+0.71%)
Nov 20, 2020 41.29 41.31 41.06 41.07 1,289,517 -0.25(-0.60%)
Nov 19, 2020 41.03 41.35 40.89 41.32 1,628,465 +0.22(+0.53%)
Nov 18, 2020 41.62 41.65 41.09 41.10 2,271,517 -0.44(-1.07%)
Nov 17, 2020 41.43 41.66 41.23 41.54 1,448,617 -0.13(-0.32%)
Nov 16, 2020 41.56 41.68 41.33 41.68 2,179,146 +0.51(+1.24%)
Nov 13, 2020 40.89 41.25 40.80 41.17 1,733,109 +0.54(+1.33%)
Nov 12, 2020 40.88 41.00 40.42 40.63 1,653,085 -0.40(-0.97%)
Nov 11, 2020 40.98 41.10 40.81 41.02 1,521,398 +0.35(+0.86%)
Nov 10, 2020 40.59 40.79 40.24 40.68 2,568,868 -0.10(-0.23%)
Nov 09, 2020 42.02 42.02 40.70 40.77 2,793,896 +0.37(+0.91%)
Nov 06, 2020 40.37 40.54 40.11 40.40 1,508,800 +0.00(+0.01%)
Nov 05, 2020 40.27 40.58 40.20 40.40 2,583,985 +0.80(+2.03%)
Nov 04, 2020 39.23 40.06 39.14 39.60 1,888,023 +0.90(+2.32%)
Nov 03, 2020 38.38 38.91 38.32 38.70 1,527,957 +0.68(+1.80%)
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.