Skip to main content

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

67.53 +1.13 (+1.70%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.66 11.70 11.51 11.66 408,018 +0.01(+0.11%)
Jul 29, 2010 11.77 11.81 11.55 11.65 327,196 -0.05(-0.42%)
Jul 28, 2010 11.76 11.79 11.67 11.70 287,204 -0.09(-0.75%)
Jul 27, 2010 11.86 11.87 11.74 11.79 404,101 -0.01(-0.12%)
Jul 26, 2010 11.69 11.80 11.66 11.80 350,928 +0.15(+1.31%)
Jul 23, 2010 11.54 11.68 11.51 11.65 216,914 +0.08(+0.73%)
Jul 22, 2010 11.45 11.60 11.44 11.57 287,143 +0.26(+2.29%)
Jul 21, 2010 11.52 11.52 11.27 11.31 418,659 -0.15(-1.29%)
Jul 20, 2010 11.19 11.46 11.17 11.45 395,380 +0.13(+1.15%)
Jul 19, 2010 11.31 11.36 11.23 11.32 538,064 +0.06(+0.51%)
Jul 16, 2010 11.27 11.53 11.24 11.27 452,860 -0.32(-2.77%)
Jul 15, 2010 11.58 11.61 11.44 11.59 305,903 +0.00(+0.00%)
Jul 14, 2010 11.55 11.63 11.50 11.59 353,211 +0.00(+0.04%)
Jul 13, 2010 11.53 11.62 11.50 11.58 672 +0.18(+1.56%)
Jul 12, 2010 11.37 11.43 11.32 11.40 246,620 +0.00(+0.00%)
Jul 09, 2010 11.40 11.40 11.32 11.40 199,314 +0.10(+0.87%)
Jul 08, 2010 11.30 11.33 11.19 11.31 291,670 +0.10(+0.91%)
Jul 07, 2010 10.88 11.21 10.88 11.20 495,549 +0.35(+3.20%)
Jul 06, 2010 10.94 11.03 10.77 10.86 621,222 +0.05(+0.48%)
Jul 02, 2010 10.80 10.91 10.75 10.80 412,935 -0.06(-0.58%)
Jul 01, 2010 10.90 10.93 10.69 10.87 657,993 -0.03(-0.30%)
Jun 30, 2010 10.99 11.08 10.88 10.90 280 -0.11(-1.01%)
Jun 29, 2010 11.21 11.21 10.95 11.01 1,327 -0.39(-3.45%)
Jun 25, 2010 11.40 11.45 11.28 11.40 396,247 +0.05(+0.48%)
Jun 24, 2010 11.48 11.49 11.33 11.35 441,358 -0.18(-1.59%)
Jun 23, 2010 11.57 11.62 11.46 11.53 755,227 -0.05(-0.42%)
Jun 22, 2010 11.78 11.82 11.57 11.58 194,926 -0.19(-1.59%)
Jun 21, 2010 11.96 11.96 11.71 11.77 560,242 -0.08(-0.71%)
Jun 18, 2010 11.86 11.90 11.82 11.86 179,528 +0.01(+0.11%)
Jun 17, 2010 11.87 11.87 11.73 11.84 318,624 +0.01(+0.12%)
Jun 16, 2010 11.77 11.87 11.75 11.83 315,245 -0.00(-0.00%)
Jun 15, 2010 11.65 11.83 11.63 11.83 672 +0.25(+2.20%)
Jun 14, 2010 11.68 11.74 11.56 11.57 967,674 -0.01(-0.08%)
Jun 11, 2010 11.42 11.58 11.41 11.58 241,201 +0.07(+0.58%)
Jun 10, 2010 11.39 11.53 11.37 11.52 1,793 +0.32(+2.84%)
Jun 09, 2010 11.32 11.42 11.15 11.20 259,092 -0.04(-0.32%)
Jun 08, 2010 11.15 11.27 11.04 11.23 506,706 +0.10(+0.92%)
Jun 07, 2010 11.31 11.35 11.12 11.13 501,024 -0.17(-1.46%)
Jun 04, 2010 11.30 11.54 11.24 11.30 426,022 -0.39(-3.36%)
Jun 03, 2010 11.68 11.71 11.57 11.69 387,911 +0.07(+0.57%)
Jun 02, 2010 11.41 11.62 11.37 11.62 605,371 +0.29(+2.52%)
Jun 01, 2010 11.42 11.60 11.33 11.34 597,051 -0.20(-1.73%)
May 28, 2010 11.54 11.68 11.50 11.54 303,391 -0.15(-1.30%)
May 27, 2010 11.53 11.69 11.48 11.69 999,525 +0.39(+3.43%)
May 26, 2010 11.44 11.55 11.28 11.30 15,021 -0.06(-0.51%)
May 25, 2010 11.07 11.36 11.00 11.36 552,859 +0.01(+0.06%)
May 24, 2010 11.44 11.53 11.35 11.35 289,551 -0.14(-1.26%)
May 21, 2010 11.16 11.52 11.14 11.50 896,730 +0.17(+1.46%)
May 20, 2010 11.52 11.58 11.33 11.33 2,242 -0.45(-3.83%)
May 19, 2010 11.77 11.87 11.63 11.78 433,627 -0.06(-0.54%)
May 18, 2010 12.12 12.15 11.81 11.85 418,489 -0.16(-1.37%)
May 17, 2010 12.04 12.08 11.79 12.01 348,025 -0.00(-0.04%)
May 14, 2010 12.02 12.15 11.91 12.02 373,959 -0.22(-1.83%)
May 13, 2010 12.36 12.41 12.22 12.24 397,572 -0.14(-1.14%)
May 12, 2010 12.26 12.39 12.24 12.38 424,038 +0.17(+1.42%)
May 11, 2010 12.30 12.35 12.18 12.21 423,630 -0.02(-0.12%)
May 10, 2010 12.23 12.24 12.11 12.22 715,181 +0.47(+4.04%)
May 07, 2010 11.86 11.98 11.55 11.75 906,826 -0.14(-1.20%)
May 06, 2010 12.27 13.38 0.0446 11.89 1,425 -0.37(-3.05%)
May 05, 2010 12.32 12.42 12.26 12.27 1,362,913 -0.12(-0.97%)
May 04, 2010 12.54 12.55 12.34 12.39 662,188 -0.31(-2.46%)
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.