Skip to main content

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

62.10 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.78 30.06 29.76 29.99 2,436,747 +0.20(+0.66%)
Nov 29, 2018 29.77 29.97 29.63 29.80 3,347,753 -0.06(-0.20%)
Nov 28, 2018 29.30 29.86 29.20 29.86 2,969,813 +0.67(+2.31%)
Nov 27, 2018 28.98 29.18 28.92 29.18 1,769,913 +0.07(+0.25%)
Nov 26, 2018 28.93 29.12 28.88 29.11 2,418,017 +0.46(+1.59%)
Nov 23, 2018 28.63 28.81 28.58 28.65 1,724,748 -0.18(-0.63%)
Nov 21, 2018 28.84 28.84 28.84 0 +0.13(+0.44%)
Nov 20, 2018 28.82 28.99 28.60 28.71 5,898,717 -0.53(-1.81%)
Nov 19, 2018 29.70 29.71 29.13 29.24 3,042,234 -0.52(-1.74%)
Nov 16, 2018 29.52 29.85 29.48 29.76 2,526,159 +0.06(+0.21%)
Nov 15, 2018 29.21 29.72 29.04 29.69 3,694,730 +0.33(+1.13%)
Nov 14, 2018 29.82 29.84 29.18 29.36 2,596,764 -0.21(-0.71%)
Nov 13, 2018 29.67 29.92 29.49 29.57 4,782,892 -0.05(-0.17%)
Nov 12, 2018 30.12 30.15 29.56 29.62 2,253,306 -0.58(-1.91%)
Nov 09, 2018 30.33 30.34 30.02 30.20 1,797,244 -0.29(-0.96%)
Nov 08, 2018 30.47 30.57 30.36 30.49 3,542,998 -0.06(-0.21%)
Nov 07, 2018 30.19 30.57 30.14 30.55 4,008,500 +0.63(+2.10%)
Nov 06, 2018 29.73 29.94 29.73 29.92 2,791,956 +0.18(+0.61%)
Nov 05, 2018 29.65 29.81 29.52 29.74 2,991,182 +0.15(+0.52%)
Nov 02, 2018 29.91 29.95 29.35 29.59 5,901,621 -0.18(-0.60%)
Nov 01, 2018 29.54 29.78 29.40 29.77 6,987,865 +0.33(+1.11%)
Oct 31, 2018 29.43 29.71 29.38 29.44 2,712,850 +0.33(+1.13%)
Oct 30, 2018 28.65 29.15 28.60 29.11 8,323,155 +0.44(+1.54%)
Oct 29, 2018 29.20 29.37 28.25 28.67 6,500,357 -0.17(-0.60%)
Oct 26, 2018 28.90 29.21 28.51 28.84 10,161,096 -0.53(-1.80%)
Oct 25, 2018 29.04 29.54 28.94 29.37 4,165,823 +0.54(+1.88%)
Oct 24, 2018 29.73 29.76 28.77 28.83 5,076,692 -0.91(-3.06%)
Oct 23, 2018 29.45 29.88 29.20 29.74 5,327,852 -0.17(-0.58%)
Oct 22, 2018 30.10 30.15 29.83 29.91 2,150,489 -0.12(-0.39%)
Oct 19, 2018 30.16 30.37 29.96 30.03 2,475,412 -0.05(-0.15%)
Oct 18, 2018 30.40 30.46 29.91 30.07 2,221,080 -0.43(-1.42%)
Oct 17, 2018 30.50 30.58 30.20 30.51 2,968,009 +0.00(+0.02%)
Oct 16, 2018 30.06 30.55 30.03 30.50 2,111,002 +0.65(+2.16%)
Oct 15, 2018 29.97 30.12 29.83 29.86 3,537,304 -0.15(-0.50%)
Oct 12, 2018 30.12 30.14 29.61 30.01 9,660,873 +0.41(+1.37%)
Oct 11, 2018 30.11 30.32 29.41 29.60 12,898,746 -0.64(-2.12%)
Oct 10, 2018 31.16 31.16 30.21 30.24 3,787,907 -1.00(-3.19%)
Oct 09, 2018 31.24 31.40 31.18 31.24 2,467,209 -0.05(-0.16%)
Oct 08, 2018 31.22 31.34 31.04 31.29 3,438,995 -0.03(-0.09%)
Oct 05, 2018 31.51 31.58 31.13 31.32 4,457,411 -0.19(-0.61%)
Oct 04, 2018 31.71 31.71 31.30 31.51 3,025,690 -0.26(-0.83%)
Oct 03, 2018 31.85 31.92 31.72 31.77 3,690,549 +0.04(+0.11%)
Oct 02, 2018 31.75 31.83 31.70 31.74 2,362,390 -0.03(-0.10%)
Oct 01, 2018 31.83 31.91 31.70 31.77 6,048,035 +0.10(+0.33%)
Sep 28, 2018 31.59 31.73 31.57 31.66 1,597,330 -0.00(-0.01%)
Sep 27, 2018 31.63 31.80 31.61 31.67 1,635,990 +0.09(+0.29%)
Sep 26, 2018 31.71 31.84 31.55 31.58 2,102,483 -0.10(-0.32%)
Sep 25, 2018 31.76 31.77 31.66 31.68 1,398,770 -0.04(-0.11%)
Sep 24, 2018 31.74 31.75 31.64 31.71 2,228,528 -0.10(-0.31%)
Sep 21, 2018 31.95 31.95 31.80 31.81 2,048,408 -0.03(-0.09%)
Sep 20, 2018 31.72 31.88 31.72 31.84 1,990,266 +0.25(+0.79%)
Sep 19, 2018 31.56 31.64 31.55 31.59 1,482,936 +0.03(+0.09%)
Sep 18, 2018 31.41 31.63 31.41 31.56 2,421,510 +0.17(+0.53%)
Sep 17, 2018 31.56 31.57 31.36 31.40 1,537,155 -0.18(-0.57%)
Sep 14, 2018 31.60 31.61 31.48 31.58 2,091,216 +0.01(+0.04%)
Sep 13, 2018 31.50 31.59 31.48 31.56 1,498,352 +0.18(+0.58%)
Sep 12, 2018 31.36 31.43 31.27 31.38 1,653,060 +0.01(+0.03%)
Sep 11, 2018 31.19 31.42 31.15 31.37 1,721,702 +0.11(+0.35%)
Sep 10, 2018 31.32 31.36 31.24 31.27 1,616,329 +0.06(+0.20%)
Sep 07, 2018 31.16 31.32 31.10 31.20 3,715,071 -0.07(-0.22%)
Sep 06, 2018 31.37 31.41 31.14 31.27 2,714,621 -0.10(-0.30%)
Sep 05, 2018 31.41 31.43 31.23 31.36 2,628,269 -0.10(-0.33%)
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.