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 (%)
Jul 31, 2013 16.61 16.71 16.57 16.58 595,083 +0.01(+0.05%)
Jul 30, 2013 16.61 16.67 16.54 16.57 507,626 +0.00(+0.02%)
Jul 29, 2013 16.59 16.62 16.53 16.57 696,933 -0.04(-0.25%)
Jul 26, 2013 16.55 16.61 16.47 16.61 689,965 +0.01(+0.05%)
Jul 25, 2013 16.54 16.62 16.51 16.60 400,621 +0.05(+0.27%)
Jul 24, 2013 16.71 16.73 16.53 16.56 2,507,504 -0.07(-0.43%)
Jul 23, 2013 16.70 16.70 16.61 16.63 710,110 -0.02(-0.14%)
Jul 22, 2013 16.63 16.68 16.61 16.65 719,763 +0.03(+0.17%)
Jul 19, 2013 16.57 16.62 16.55 16.62 1,236,136 +0.03(+0.16%)
Jul 18, 2013 16.55 16.63 16.54 16.60 678,713 +0.09(+0.55%)
Jul 17, 2013 16.54 16.55 16.49 16.51 927,304 +0.05(+0.29%)
Jul 16, 2013 16.55 16.55 16.43 16.46 997,126 -0.07(-0.45%)
Jul 15, 2013 16.52 16.55 16.48 16.53 752,310 +0.05(+0.27%)
Jul 12, 2013 16.46 16.50 16.42 16.49 1,020,182 +0.05(+0.28%)
Jul 11, 2013 16.44 16.46 16.36 16.44 2,395,626 +0.21(+1.29%)
Jul 10, 2013 16.26 16.28 16.18 16.23 1,114,352 +0.02(+0.10%)
Jul 09, 2013 16.21 16.24 16.16 16.22 840,160 +0.11(+0.69%)
Jul 08, 2013 16.14 16.15 16.07 16.10 751,170 +0.10(+0.62%)
Jul 05, 2013 16.00 16.01 15.85 16.01 486,724 +0.15(+0.94%)
Jul 03, 2013 15.78 15.89 15.75 15.86 413,869 +0.01(+0.05%)
Jul 02, 2013 15.86 15.95 15.78 15.85 982,529 -0.00(-0.03%)
Jul 01, 2013 15.85 16.00 15.83 15.85 1,001,133 +0.11(+0.71%)
Jun 28, 2013 15.79 15.85 15.71 15.74 999,411 +0.02(+0.14%)
Jun 26, 2013 15.72 15.75 15.64 15.72 667,011 +0.16(+1.00%)
Jun 25, 2013 15.56 15.62 15.45 15.56 1,022,511 +0.15(+0.97%)
Jun 24, 2013 15.49 15.54 15.28 15.42 1,388,701 -0.26(-1.66%)
Jun 21, 2013 15.75 15.77 15.53 15.68 1,353,597 +0.03(+0.18%)
Jun 20, 2013 15.90 15.92 15.61 15.65 1,821,973 -0.41(-2.54%)
Jun 19, 2013 16.25 16.28 16.06 16.06 1,008,300 -0.21(-1.28%)
Jun 18, 2013 16.16 16.29 16.16 16.26 1,057,938 +0.12(+0.75%)
Jun 17, 2013 16.14 16.22 16.06 16.14 796,053 +0.13(+0.80%)
Jun 14, 2013 16.11 16.16 16.00 16.01 622,950 -0.10(-0.62%)
Jun 13, 2013 15.87 16.14 15.83 16.11 740,819 +0.24(+1.49%)
Jun 12, 2013 16.12 16.14 15.86 15.88 808,258 -0.13(-0.80%)
Jun 11, 2013 16.04 16.15 15.98 16.01 1,112,437 -0.16(-1.02%)
Jun 10, 2013 16.25 16.25 16.14 16.17 749,028 -0.00(-0.01%)
Jun 07, 2013 16.10 16.18 16.02 16.17 759,254 +0.21(+1.33%)
Jun 06, 2013 15.83 15.96 15.73 15.96 666,164 +0.13(+0.82%)
Jun 05, 2013 16.02 16.03 15.82 15.83 1,193,870 -0.21(-1.32%)
Jun 04, 2013 16.15 16.20 15.98 16.04 839,983 -0.08(-0.52%)
Jun 03, 2013 16.11 16.13 15.97 16.13 974,734 +0.08(+0.52%)
May 31, 2013 16.24 16.33 16.04 16.04 575,879 -0.24(-1.47%)
May 30, 2013 16.25 16.36 16.23 16.28 542,820 +0.06(+0.36%)
May 29, 2013 16.27 16.28 16.13 16.22 983,373 -0.11(-0.66%)
May 28, 2013 16.42 16.47 16.29 16.33 756,864 +0.09(+0.58%)
May 24, 2013 16.18 16.24 16.11 16.24 499,286 -0.01(-0.07%)
May 23, 2013 16.12 16.28 16.10 16.25 751,430 -0.03(-0.19%)
May 22, 2013 16.46 16.61 16.23 16.28 987,812 -0.16(-0.98%)
May 21, 2013 16.43 16.49 16.37 16.44 653,930 +0.02(+0.15%)
May 20, 2013 16.40 16.47 16.39 16.41 801,779 -0.00(-0.02%)
May 17, 2013 16.33 16.42 16.30 16.42 907,073 +0.16(+0.96%)
May 16, 2013 16.31 16.36 16.23 16.26 779,753 -0.07(-0.40%)
May 15, 2013 16.24 16.36 16.23 16.33 1,319,369 +0.25(+1.54%)
May 13, 2013 16.06 16.11 16.02 16.08 742,230 +0.01(+0.05%)
May 10, 2013 16.04 16.07 15.99 16.07 656,901 +0.06(+0.39%)
May 09, 2013 16.07 16.10 15.98 16.01 450,511 -0.05(-0.33%)
May 08, 2013 15.98 16.07 15.97 16.06 551,776 +0.07(+0.41%)
May 07, 2013 15.96 16.00 15.90 16.00 751,692 +0.10(+0.62%)
May 06, 2013 15.88 15.93 15.87 15.90 581,313 +0.05(+0.34%)
May 03, 2013 15.84 15.90 15.70 15.85 741,736 +0.14(+0.90%)
May 02, 2013 15.60 15.71 15.60 15.70 518,868 +0.15(+0.95%)
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.