Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.60 16.69 16.58 16.66 577,497 +0.05(+0.30%)
Mar 27, 2013 16.52 16.62 16.49 16.61 478,202 -0.00(-0.00%)
Mar 26, 2013 16.56 16.61 16.54 16.61 367,120 +0.13(+0.79%)
Mar 25, 2013 16.60 16.62 16.43 16.48 791,811 -0.05(-0.32%)
Mar 22, 2013 16.48 16.54 16.47 16.53 407,931 +0.11(+0.65%)
Mar 21, 2013 16.48 16.52 16.40 16.43 664,986 -0.14(-0.83%)
Mar 20, 2013 16.54 16.59 16.52 16.57 588,219 +0.12(+0.71%)
Mar 19, 2013 16.52 16.54 16.35 16.45 570,334 -0.04(-0.24%)
Mar 18, 2013 16.43 16.55 16.40 16.49 595,073 -0.15(-0.91%)
Mar 15, 2013 16.65 16.67 16.59 16.64 726,210 -0.02(-0.14%)
Mar 14, 2013 16.62 16.67 16.61 16.66 532,647 +0.09(+0.54%)
Mar 13, 2013 16.57 16.60 16.51 16.57 503,152 +0.03(+0.16%)
Mar 12, 2013 16.58 16.59 16.50 16.55 677,994 -0.04(-0.24%)
Mar 11, 2013 16.52 16.59 16.49 16.59 380,687 +0.06(+0.38%)
Mar 08, 2013 16.52 16.55 16.44 16.52 820,313 +0.06(+0.38%)
Mar 07, 2013 16.43 16.47 16.43 16.46 761,216 +0.04(+0.24%)
Mar 06, 2013 16.46 16.47 16.39 16.42 608,907 +0.04(+0.22%)
Mar 05, 2013 16.34 16.44 16.32 16.39 703,787 +0.15(+0.91%)
Mar 04, 2013 16.14 16.24 16.10 16.24 685,068 +0.08(+0.47%)
Mar 01, 2013 16.07 16.18 15.99 16.16 422,971 +0.04(+0.28%)
Feb 28, 2013 16.16 16.24 16.12 16.12 494,603 -0.02(-0.11%)
Feb 27, 2013 15.94 16.18 15.92 16.14 621,915 +0.19(+1.20%)
Feb 26, 2013 15.91 15.95 15.80 15.95 561,354 -0.19(-1.16%)
Feb 22, 2013 16.08 16.13 16.03 16.13 513,107 +0.16(+1.00%)
Feb 21, 2013 16.05 16.05 15.92 15.97 902,476 -0.11(-0.67%)
Feb 20, 2013 16.29 16.29 16.08 16.08 710,836 -0.21(-1.31%)
Feb 19, 2013 16.20 16.29 16.19 16.29 474,819 +0.12(+0.72%)
Feb 15, 2013 16.22 16.23 16.12 16.18 424,128 -0.02(-0.14%)
Feb 14, 2013 16.14 16.22 16.12 16.20 514,712 +0.01(+0.08%)
Feb 13, 2013 16.20 16.23 16.14 16.19 859,989 +0.01(+0.08%)
Feb 12, 2013 16.15 16.19 16.13 16.17 1,035,185 +0.03(+0.19%)
Feb 11, 2013 16.15 16.15 16.11 16.14 652,600 -0.00(-0.03%)
Feb 08, 2013 16.09 16.15 16.09 16.15 440,358 +0.09(+0.58%)
Feb 07, 2013 16.09 16.09 15.95 16.05 644,054 -0.03(-0.16%)
Feb 06, 2013 16.02 16.09 16.01 16.08 418,345 +0.17(+1.05%)
Feb 04, 2013 16.00 16.02 15.90 15.91 686,205 -0.18(-1.11%)
Feb 01, 2013 16.01 16.10 16.00 16.09 767,059 +0.15(+0.95%)
Jan 31, 2013 15.95 15.98 15.92 15.94 747,772 -0.02(-0.11%)
Jan 30, 2013 16.03 16.05 15.95 15.95 522,246 -0.07(-0.44%)
Jan 29, 2013 15.93 16.04 15.92 16.02 545,126 +0.07(+0.44%)
Jan 28, 2013 16.00 16.00 15.91 15.95 1,233,213 -0.01(-0.06%)
Jan 25, 2013 15.95 15.99 15.90 15.96 620,904 +0.08(+0.48%)
Jan 24, 2013 15.87 15.96 15.85 15.89 536,176 +0.00(+0.03%)
Jan 23, 2013 15.86 15.89 15.83 15.88 419,424 +0.03(+0.20%)
Jan 22, 2013 15.78 15.85 15.74 15.85 795,327 +0.08(+0.51%)
Jan 18, 2013 15.74 15.78 15.68 15.77 497,298 +0.03(+0.20%)
Jan 17, 2013 15.71 15.77 15.67 15.74 638,868 +0.11(+0.68%)
Jan 16, 2013 15.61 15.66 15.59 15.63 514,264 -0.00(-0.03%)
Jan 15, 2013 15.56 15.65 15.54 15.64 731,152 +0.02(+0.14%)
Jan 14, 2013 15.63 15.64 15.57 15.61 742,920 -0.02(-0.11%)
Jan 11, 2013 15.62 15.64 15.58 15.63 479,081 +0.00(+0.03%)
Jan 10, 2013 15.60 15.63 15.52 15.63 1,074,273 +0.11(+0.69%)
Jan 09, 2013 15.51 15.55 15.49 15.52 600,992 +0.06(+0.38%)
Jan 08, 2013 15.49 15.50 15.41 15.46 543,770 -0.04(-0.29%)
Jan 07, 2013 15.50 15.52 15.46 15.51 739,465 -0.04(-0.27%)
Jan 04, 2013 15.50 15.57 15.47 15.55 483,843 +0.08(+0.53%)
Jan 03, 2013 15.51 15.54 15.44 15.47 786,852 -0.03(-0.20%)
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.