Skip to main content

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

66.67 +0.07 (+0.11%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 29.21 29.44 29.19 29.32 2,104,220 +0.23(+0.78%)
Nov 29, 2017 29.14 29.20 29.03 29.09 1,234,419 -0.01(-0.03%)
Nov 28, 2017 28.89 29.11 28.87 29.10 1,206,725 +0.27(+0.93%)
Nov 27, 2017 28.86 28.89 28.80 28.83 938,865 -0.03(-0.10%)
Nov 24, 2017 28.84 28.86 28.82 28.86 626,052 +0.07(+0.26%)
Nov 22, 2017 28.82 28.82 28.76 28.78 1,130,551 -0.02(-0.06%)
Nov 21, 2017 28.70 28.81 28.69 28.80 1,112,465 +0.19(+0.65%)
Nov 20, 2017 28.59 28.63 28.57 28.62 1,098,430 +0.05(+0.16%)
Nov 17, 2017 28.59 28.61 28.56 28.57 747,479 -0.06(-0.23%)
Nov 16, 2017 28.51 28.67 28.50 28.63 751,450 +0.24(+0.85%)
Nov 15, 2017 28.39 28.47 28.30 28.39 998,404 -0.14(-0.50%)
Nov 14, 2017 28.47 28.54 28.40 28.54 1,027,909 -0.06(-0.23%)
Nov 13, 2017 28.49 28.62 28.47 28.60 905,516 +0.03(+0.11%)
Nov 10, 2017 28.54 28.58 28.49 28.57 901,394 -0.00(-0.02%)
Nov 09, 2017 28.54 28.60 28.37 28.57 1,099,775 -0.11(-0.39%)
Nov 08, 2017 28.62 28.69 28.57 28.69 860,651 +0.05(+0.18%)
Nov 07, 2017 28.68 28.71 28.57 28.63 980,529 -0.02(-0.08%)
Nov 06, 2017 28.61 28.67 28.59 28.66 1,093,896 +0.05(+0.18%)
Nov 03, 2017 28.55 28.61 28.48 28.61 779,334 +0.09(+0.31%)
Nov 02, 2017 28.50 28.53 28.37 28.52 1,073,704 +0.00(+0.02%)
Nov 01, 2017 28.58 28.61 28.46 28.51 959,135 +0.06(+0.20%)
Oct 31, 2017 28.49 28.50 28.44 28.46 896,439 +0.02(+0.08%)
Oct 30, 2017 28.52 28.38 28.44 1,141,079 -0.09(-0.32%)
Oct 27, 2017 28.40 28.54 28.35 28.53 943,283 +0.23(+0.80%)
Oct 26, 2017 28.32 28.37 28.29 28.30 1,007,792 +0.04(+0.15%)
Oct 25, 2017 28.38 28.38 28.12 28.26 1,132,075 -0.14(-0.51%)
Oct 24, 2017 28.39 28.43 28.36 28.40 901,793 +0.05(+0.16%)
Oct 23, 2017 28.51 28.51 28.34 28.36 907,821 -0.11(-0.39%)
Oct 20, 2017 28.42 28.47 28.38 28.47 861,910 +0.15(+0.52%)
Oct 19, 2017 28.20 28.32 28.15 28.32 1,091,338 +0.00(+0.02%)
Oct 18, 2017 28.34 28.34 28.29 28.32 901,431 +0.03(+0.11%)
Oct 17, 2017 28.27 28.28 28.24 28.28 811,623 +0.01(+0.03%)
Oct 16, 2017 28.26 28.29 28.22 28.27 1,077,813 +0.04(+0.15%)
Oct 13, 2017 28.25 28.27 28.21 28.23 782,593 +0.03(+0.11%)
Oct 12, 2017 28.21 28.24 28.17 28.20 1,245,314 -0.04(-0.15%)
Oct 11, 2017 28.18 28.24 28.16 28.24 647,938 +0.05(+0.16%)
Oct 10, 2017 28.20 28.24 28.13 28.19 765,330 +0.07(+0.25%)
Oct 09, 2017 28.20 28.20 28.09 28.13 744,110 -0.05(-0.18%)
Oct 06, 2017 28.15 28.18 28.12 28.18 896,814 -0.03(-0.10%)
Oct 05, 2017 28.07 28.20 28.07 28.20 774,250 +0.16(+0.58%)
Oct 04, 2017 27.98 28.07 27.97 28.04 977,570 +0.04(+0.13%)
Oct 03, 2017 27.96 28.00 27.94 28.00 992,855 +0.06(+0.22%)
Oct 02, 2017 27.85 27.94 27.83 27.94 2,231,393 +0.13(+0.45%)
Sep 29, 2017 27.71 27.82 27.70 27.82 1,226,948 +0.09(+0.33%)
Sep 28, 2017 27.65 27.73 27.64 27.73 736,267 +0.04(+0.13%)
Sep 27, 2017 27.73 27.56 27.69 855,275 +0.12(+0.42%)
Sep 26, 2017 27.63 27.64 27.55 27.57 1,821,172 +0.00(+0.00%)
Sep 25, 2017 27.61 27.63 27.47 27.57 1,462,821 -0.05(-0.18%)
Sep 22, 2017 27.58 27.64 27.56 27.62 847,756 +0.00(+0.02%)
Sep 21, 2017 27.68 27.68 27.59 27.62 712,930 -0.07(-0.27%)
Sep 20, 2017 27.68 27.70 27.57 27.69 751,675 +0.02(+0.07%)
Sep 19, 2017 27.68 27.68 27.63 27.68 708,074 +0.02(+0.07%)
Sep 18, 2017 27.64 27.69 27.60 27.66 974,955 +0.00(+0.01%)
Sep 15, 2017 27.59 27.66 27.58 27.65 697,501 +0.04(+0.15%)
Sep 14, 2017 27.56 27.63 27.55 27.61 728,472 -0.01(-0.05%)
Sep 13, 2017 27.57 27.63 27.56 27.63 961,479 +0.02(+0.08%)
Sep 12, 2017 27.55 27.60 27.53 27.60 881,186 +0.10(+0.37%)
Sep 11, 2017 27.38 27.52 27.38 27.50 913,453 +0.29(+1.05%)
Sep 08, 2017 27.20 27.27 27.18 27.21 1,042,527 -0.04(-0.14%)
Sep 07, 2017 27.29 27.29 27.19 27.25 798,256 -0.00(-0.02%)
Sep 06, 2017 27.26 27.30 27.19 27.26 2,255,086 +0.09(+0.32%)
Sep 05, 2017 27.31 27.33 27.05 27.17 3,293,289 -0.21(-0.78%)
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.