Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.58 35.60 35.48 35.51 543,184 -0.12(-0.33%)
Nov 27, 2019 35.56 35.64 35.52 35.63 1,062,650 +0.15(+0.41%)
Nov 26, 2019 35.42 35.50 35.36 35.48 1,295,270 +0.08(+0.23%)
Nov 25, 2019 35.24 35.40 35.21 35.40 1,504,467 +0.28(+0.81%)
Nov 22, 2019 35.13 35.14 34.99 35.12 1,460,985 +0.07(+0.19%)
Nov 21, 2019 35.12 35.13 34.96 35.05 1,064,306 -0.06(-0.16%)
Nov 20, 2019 35.15 35.22 34.91 35.11 1,555,352 -0.11(-0.31%)
Nov 19, 2019 35.29 35.29 35.13 35.22 1,572,315 -0.00(-0.01%)
Nov 18, 2019 35.15 35.24 35.11 35.22 2,389,171 +0.03(+0.08%)
Nov 15, 2019 35.08 35.19 35.01 35.19 1,209,405 +0.26(+0.76%)
Nov 14, 2019 34.84 34.93 34.77 34.93 2,176,223 +0.05(+0.14%)
Nov 13, 2019 34.75 34.92 34.71 34.88 1,372,097 +0.02(+0.07%)
Nov 12, 2019 34.83 34.97 34.77 34.86 1,437,862 +0.06(+0.18%)
Nov 11, 2019 34.68 34.81 34.64 34.80 1,767,984 -0.04(-0.11%)
Nov 08, 2019 34.71 34.84 34.62 34.84 1,195,004 +0.09(+0.24%)
Nov 07, 2019 34.80 34.89 34.68 34.75 2,319,954 +0.11(+0.33%)
Nov 06, 2019 34.62 34.65 34.51 34.64 3,044,469 +0.03(+0.10%)
Nov 05, 2019 34.71 34.72 34.58 34.60 1,989,053 -0.07(-0.19%)
Nov 04, 2019 34.73 34.75 34.62 34.67 1,679,948 +0.14(+0.40%)
Nov 01, 2019 34.38 34.54 34.38 34.53 2,414,362 +0.32(+0.92%)
Oct 31, 2019 34.31 34.31 34.04 34.22 1,542,824 -0.11(-0.32%)
Oct 30, 2019 34.23 34.34 34.07 34.33 4,176,199 +0.12(+0.36%)
Oct 29, 2019 34.18 34.32 34.17 34.20 4,101,299 -0.02(-0.07%)
Oct 28, 2019 34.17 34.28 34.17 34.23 3,493,977 +0.20(+0.58%)
Oct 25, 2019 33.83 34.09 33.82 34.03 1,211,310 +0.13(+0.38%)
Oct 24, 2019 33.92 33.94 33.78 33.90 1,122,588 +0.09(+0.27%)
Oct 23, 2019 33.67 33.81 33.66 33.81 1,070,044 +0.10(+0.31%)
Oct 22, 2019 33.92 33.92 33.70 33.71 2,819,881 -0.14(-0.40%)
Oct 21, 2019 33.78 33.85 33.72 33.84 1,506,087 +0.22(+0.66%)
Oct 18, 2019 33.69 33.77 33.49 33.62 1,191,828 -0.14(-0.42%)
Oct 17, 2019 33.81 33.86 33.68 33.76 1,184,086 +0.10(+0.29%)
Oct 16, 2019 33.67 33.74 33.59 33.66 1,784,536 -0.06(-0.17%)
Oct 15, 2019 33.53 33.82 33.53 33.72 1,754,482 +0.31(+0.92%)
Oct 14, 2019 33.40 33.48 33.36 33.41 1,811,172 -0.03(-0.10%)
Oct 11, 2019 33.43 33.70 33.43 33.45 2,739,002 +0.35(+1.07%)
Oct 10, 2019 32.87 33.20 32.85 33.09 1,765,155 +0.21(+0.65%)
Oct 09, 2019 32.81 32.99 32.75 32.88 2,006,636 +0.30(+0.93%)
Oct 08, 2019 32.86 32.94 32.57 32.58 2,160,254 -0.52(-1.57%)
Oct 07, 2019 33.14 33.32 33.05 33.10 1,316,188 -0.13(-0.40%)
Oct 04, 2019 32.87 33.25 32.87 33.23 3,785,346 +0.46(+1.40%)
Oct 03, 2019 32.49 32.78 32.15 32.77 3,790,414 +0.26(+0.80%)
Oct 02, 2019 32.89 32.89 32.35 32.51 3,325,548 -0.56(-1.68%)
Oct 01, 2019 33.59 33.66 33.06 33.07 2,963,719 -0.43(-1.27%)
Sep 30, 2019 33.39 33.57 33.39 33.49 1,409,459 +0.17(+0.51%)
Sep 27, 2019 33.63 33.64 33.14 33.32 1,677,411 -0.18(-0.55%)
Sep 26, 2019 33.58 33.61 33.35 33.51 2,452,758 -0.09(-0.28%)
Sep 25, 2019 33.41 33.65 33.22 33.60 1,704,507 +0.13(+0.37%)
Sep 24, 2019 33.88 33.94 33.36 33.48 1,913,327 -0.28(-0.84%)
Sep 23, 2019 33.68 33.84 33.66 33.76 1,377,828 +0.00(+0.01%)
Sep 20, 2019 33.99 34.02 33.66 33.76 1,196,521 -0.15(-0.44%)
Sep 19, 2019 33.98 34.09 33.88 33.91 1,092,185 -0.02(-0.06%)
Sep 18, 2019 33.86 33.93 33.60 33.93 1,644,960 +0.00(+0.01%)
Sep 17, 2019 33.80 33.92 33.78 33.92 1,137,331 +0.09(+0.26%)
Sep 16, 2019 33.77 33.87 33.73 33.83 2,446,799 -0.08(-0.24%)
Sep 13, 2019 33.98 34.02 33.86 33.91 1,348,925 -0.01(-0.03%)
Sep 12, 2019 33.92 34.05 33.83 33.92 1,779,836 +0.09(+0.26%)
Sep 11, 2019 33.62 33.83 33.54 33.83 1,527,607 +0.25(+0.74%)
Sep 10, 2019 33.48 33.58 33.32 33.58 1,499,609 +0.00(+0.01%)
Sep 09, 2019 33.69 33.69 33.46 33.58 1,922,300 +0.00(+0.01%)
Sep 06, 2019 33.59 33.65 33.50 33.57 2,384,127 +0.02(+0.07%)
Sep 05, 2019 33.41 33.65 33.41 33.55 2,924,777 +0.43(+1.31%)
Sep 04, 2019 33.02 33.11 32.92 33.11 1,439,450 +0.36(+1.11%)
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.