Skip to main content

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

66.60 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.63 52.64 52.46 52.52 1,588,737 -0.12(-0.23%)
Aug 30, 2021 52.51 52.73 52.47 52.64 1,051,201 +0.23(+0.43%)
Aug 27, 2021 52.05 52.45 51.97 52.41 1,322,583 +0.48(+0.91%)
Aug 26, 2021 52.22 52.25 51.92 51.94 1,206,056 -0.31(-0.60%)
Aug 25, 2021 52.14 52.30 52.11 52.25 1,040,260 +0.13(+0.26%)
Aug 24, 2021 52.09 52.18 52.04 52.12 1,010,501 +0.12(+0.24%)
Aug 23, 2021 51.72 52.09 51.72 51.99 1,179,684 +0.47(+0.91%)
Aug 20, 2021 51.18 51.54 51.09 51.52 1,029,740 +0.42(+0.82%)
Aug 19, 2021 50.69 51.24 50.63 51.10 1,415,150 +0.05(+0.09%)
Aug 18, 2021 51.49 51.65 51.02 51.06 1,219,833 -0.57(-1.10%)
Aug 17, 2021 51.64 51.70 51.23 51.62 1,261,235 -0.34(-0.66%)
Aug 16, 2021 51.70 51.96 51.49 51.96 1,030,158 +0.09(+0.17%)
Aug 13, 2021 51.86 51.88 51.78 51.88 1,006,978 +0.08(+0.15%)
Aug 12, 2021 51.62 51.80 51.51 51.80 1,031,067 +0.16(+0.32%)
Aug 11, 2021 51.65 51.66 51.48 51.64 928,725 +0.11(+0.20%)
Aug 10, 2021 51.58 51.63 51.46 51.53 981,141 +0.01(+0.03%)
Aug 09, 2021 51.54 51.57 51.38 51.52 775,191 -0.03(-0.06%)
Aug 06, 2021 51.52 51.63 51.46 51.54 1,050,459 +0.05(+0.10%)
Aug 05, 2021 51.30 51.49 51.27 51.49 770,209 +0.35(+0.69%)
Aug 04, 2021 51.22 51.30 51.10 51.14 1,969,352 -0.23(-0.44%)
Aug 03, 2021 51.11 51.37 50.80 51.37 984,719 +0.38(+0.74%)
Aug 02, 2021 51.30 51.35 50.95 50.99 1,169,209 -0.05(-0.10%)
Jul 30, 2021 51.03 51.27 50.99 51.04 1,180,298 -0.31(-0.61%)
Jul 29, 2021 51.26 51.49 51.26 51.35 1,097,647 +0.24(+0.46%)
Jul 28, 2021 51.19 51.30 50.99 51.12 1,418,527 -0.00(-0.01%)
Jul 27, 2021 51.26 51.26 50.74 51.12 1,231,555 -0.25(-0.50%)
Jul 26, 2021 51.21 51.38 51.19 51.38 1,287,897 +0.11(+0.21%)
Jul 23, 2021 50.96 51.30 50.92 51.27 947,701 +0.53(+1.04%)
Jul 22, 2021 50.66 50.76 50.51 50.74 1,263,772 +0.12(+0.25%)
Jul 21, 2021 50.37 50.64 50.30 50.62 1,356,050 +0.40(+0.79%)
Jul 20, 2021 49.59 50.37 49.48 50.22 1,930,507 +0.77(+1.55%)
Jul 19, 2021 49.56 49.59 49.11 49.45 2,289,360 -0.72(-1.43%)
Jul 16, 2021 50.67 50.71 50.11 50.17 1,628,507 -0.35(-0.69%)
Jul 15, 2021 50.57 50.63 50.27 50.52 1,118,825 -0.18(-0.35%)
Jul 14, 2021 50.92 50.94 50.56 50.70 1,269,146 +0.00(+0.01%)
Jul 13, 2021 50.82 50.95 50.65 50.70 1,162,437 -0.20(-0.40%)
Jul 12, 2021 50.74 50.91 50.69 50.90 1,274,611 +0.16(+0.32%)
Jul 09, 2021 50.36 50.76 50.35 50.73 910,475 +0.56(+1.12%)
Jul 08, 2021 49.93 50.27 49.77 50.17 1,201,618 -0.43(-0.85%)
Jul 07, 2021 50.57 50.64 50.27 50.60 1,324,720 +0.13(+0.26%)
Jul 06, 2021 50.54 50.56 50.12 50.47 1,390,090 -0.04(-0.09%)
Jul 02, 2021 50.34 50.57 50.25 50.52 1,313,675 +0.34(+0.68%)
Jul 01, 2021 50.00 50.18 49.98 50.18 1,365,874 +0.28(+0.56%)
Jun 30, 2021 49.87 49.99 49.86 49.90 1,195,532 -0.02(-0.04%)
Jun 29, 2021 49.95 50.00 49.85 49.92 1,528,989 +0.03(+0.06%)
Jun 28, 2021 49.87 49.90 49.70 49.89 1,205,283 +0.12(+0.24%)
Jun 25, 2021 49.72 49.82 49.65 49.77 1,214,776 +0.17(+0.35%)
Jun 24, 2021 49.54 49.64 49.54 49.60 1,310,016 +0.29(+0.59%)
Jun 23, 2021 49.36 49.45 49.27 49.30 1,263,129 -0.10(-0.19%)
Jun 22, 2021 49.13 49.50 49.06 49.40 1,520,847 +0.27(+0.56%)
Jun 21, 2021 48.67 49.13 48.56 49.13 1,299,488 +0.66(+1.36%)
Jun 18, 2021 48.68 48.76 48.43 48.46 1,586,152 -0.61(-1.25%)
Jun 17, 2021 49.01 49.18 48.74 49.08 1,479,315 +0.02(+0.05%)
Jun 16, 2021 49.35 49.35 48.77 49.05 1,535,083 -0.25(-0.51%)
Jun 15, 2021 49.45 49.45 49.20 49.31 1,332,949 -0.13(-0.27%)
Jun 14, 2021 49.33 49.44 49.20 49.44 1,325,626 +0.11(+0.22%)
Jun 11, 2021 49.28 49.33 49.13 49.33 1,437,602 +0.11(+0.23%)
Jun 10, 2021 49.12 49.29 48.94 49.22 916,000 +0.25(+0.52%)
Jun 09, 2021 49.15 49.16 48.95 48.96 1,112,485 -0.06(-0.13%)
Jun 08, 2021 49.13 49.18 48.79 49.02 1,080,120 -0.00(-0.01%)
Jun 07, 2021 49.02 49.04 48.91 49.03 1,244,821 +0.00(+0.01%)
Jun 04, 2021 48.81 49.06 48.80 49.02 1,115,317 +0.44(+0.91%)
Jun 03, 2021 48.50 48.71 48.29 48.58 1,583,278 -0.21(-0.43%)
Jun 02, 2021 48.81 48.88 48.67 48.80 1,524,701 +0.07(+0.14%)
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.