Schwab U.S. Large-Cap ETF (NY: SCHX )

101.37 USD +0.32 (+0.32%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 75.34 75.40 75.13 75.20 256,500 -0.25(-0.33%)
Nov 27, 2019 75.31 75.48 75.21 75.45 501,800 +0.31(+0.41%)
Nov 26, 2019 75.00 75.18 74.88 75.14 611,647 +0.17(+0.23%)
Nov 25, 2019 74.62 74.97 74.57 74.97 710,433 +0.60(+0.81%)
Nov 22, 2019 74.40 74.41 74.10 74.37 689,900 +0.14(+0.19%)
Nov 21, 2019 74.38 74.39 74.03 74.23 502,582 -0.12(-0.16%)
Nov 20, 2019 74.44 74.59 73.92 74.35 734,462 -0.23(-0.31%)
Nov 19, 2019 74.73 74.73 74.39 74.58 742,472 -0.01(-0.01%)
Nov 18, 2019 74.44 74.63 74.35 74.59 1,128,204 +0.06(+0.08%)
Nov 15, 2019 74.29 74.53 74.15 74.53 571,100 +0.56(+0.76%)
Nov 14, 2019 73.77 73.97 73.63 73.97 1,027,647 +0.10(+0.14%)
Nov 13, 2019 73.58 73.95 73.50 73.87 647,926 +0.05(+0.07%)
Nov 12, 2019 73.76 74.05 73.63 73.82 678,981 +0.13(+0.18%)
Nov 11, 2019 73.44 73.71 73.36 73.69 834,870 -0.08(-0.11%)
Nov 08, 2019 73.51 73.77 73.32 73.77 564,300 +0.18(+0.24%)
Nov 07, 2019 73.70 73.89 73.45 73.59 1,095,519 +0.24(+0.33%)
Nov 06, 2019 73.32 73.38 73.08 73.35 1,437,646 +0.07(+0.10%)
Nov 05, 2019 73.51 73.53 73.24 73.28 939,262 -0.14(-0.19%)
Nov 04, 2019 73.55 73.58 73.31 73.42 793,298 +0.29(+0.40%)
Nov 01, 2019 72.81 73.14 72.81 73.13 1,140,100 +0.67(+0.92%)
Oct 31, 2019 72.66 72.66 72.08 72.46 728,546 -0.23(-0.32%)
Oct 30, 2019 72.49 72.73 72.15 72.69 1,972,067 +0.26(+0.36%)
Oct 29, 2019 72.38 72.68 72.36 72.43 1,936,698 -0.05(-0.07%)
Oct 28, 2019 72.37 72.59 72.37 72.48 1,649,911 +0.42(+0.58%)
Oct 25, 2019 71.64 72.19 71.62 72.06 572,000 +0.27(+0.38%)
Oct 24, 2019 71.84 71.88 71.53 71.79 530,104 +0.19(+0.27%)
Oct 23, 2019 71.30 71.60 71.28 71.60 505,292 +0.22(+0.31%)
Oct 22, 2019 71.83 71.83 71.36 71.38 1,331,592 -0.29(-0.40%)
Oct 21, 2019 71.53 71.69 71.42 71.67 711,198 +0.47(+0.66%)
Oct 18, 2019 71.35 71.51 70.92 71.20 562,800 -0.30(-0.42%)
Oct 17, 2019 71.60 71.71 71.33 71.50 559,144 +0.21(+0.29%)
Oct 16, 2019 71.30 71.44 71.13 71.29 842,686 -0.12(-0.17%)
Oct 15, 2019 71.00 71.61 71.00 71.41 828,494 +0.65(+0.92%)
Oct 14, 2019 70.73 70.89 70.65 70.76 855,264 -0.07(-0.10%)
Oct 11, 2019 70.80 71.37 70.79 70.83 1,293,400 +0.75(+1.07%)
Oct 10, 2019 69.61 70.30 69.57 70.08 833,534 +0.45(+0.65%)
Oct 09, 2019 69.49 69.86 69.35 69.63 947,565 +0.64(+0.93%)
Oct 08, 2019 69.58 69.75 68.97 68.99 1,020,106 -1.10(-1.57%)
Oct 07, 2019 70.18 70.57 69.99 70.09 621,525 -0.28(-0.40%)
Oct 04, 2019 69.61 70.42 69.61 70.37 1,787,500 +0.97(+1.40%)
Oct 03, 2019 68.80 69.41 68.08 69.40 1,789,893 +0.55(+0.80%)
Oct 02, 2019 69.65 69.66 68.51 68.85 1,570,376 -1.18(-1.68%)
Oct 01, 2019 71.13 71.28 70.01 70.03 1,399,515 -0.90(-1.27%)
Sep 30, 2019 70.71 71.09 70.70 70.93 665,569 +0.36(+0.51%)
Sep 27, 2019 71.21 71.23 70.17 70.57 792,100 -0.39(-0.55%)
Sep 26, 2019 71.12 71.18 70.63 70.96 1,158,231 -0.20(-0.28%)
Sep 25, 2019 70.76 71.25 70.35 71.16 804,895 +0.10(+0.14%)
Sep 24, 2019 71.91 72.04 70.82 71.06 901,399 -0.60(-0.84%)
Sep 23, 2019 71.48 71.83 71.44 71.66 649,117 +0.01(+0.01%)
Sep 20, 2019 72.14 72.22 71.45 71.65 563,700 -0.32(-0.44%)
Sep 19, 2019 72.12 72.36 71.91 71.97 514,546 -0.04(-0.06%)
Sep 18, 2019 71.87 72.03 71.32 72.01 774,967 +0.01(+0.01%)
Sep 17, 2019 71.74 72.00 71.70 72.00 535,815 +0.19(+0.26%)
Sep 16, 2019 71.69 71.89 71.59 71.81 1,152,726 -0.17(-0.24%)
Sep 13, 2019 72.13 72.22 71.87 71.98 635,500 -0.02(-0.03%)
Sep 12, 2019 72.00 72.28 71.81 72.00 838,509 +0.19(+0.26%)
Sep 11, 2019 71.36 71.81 71.20 71.81 719,680 +0.53(+0.74%)
Sep 10, 2019 71.07 71.28 70.72 71.28 706,490 +0.01(+0.01%)
Sep 09, 2019 71.52 71.52 71.02 71.27 905,626 +0.01(+0.01%)
Sep 06, 2019 71.30 71.42 71.11 71.26 1,123,200 +0.05(+0.07%)
Sep 05, 2019 70.91 71.42 70.91 71.21 1,377,909 +0.92(+1.31%)
Sep 04, 2019 70.09 70.29 69.88 70.29 678,148 +0.77(+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.