Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 12.34 12.36 12.31 12.35 466,464 -0.00(-0.03%)
Dec 30, 2010 12.35 12.38 12.33 12.35 313,266 -0.02(-0.13%)
Dec 29, 2010 12.37 12.39 12.36 12.37 424,776 +0.02(+0.17%)
Dec 28, 2010 12.35 12.36 12.32 12.35 366,320 +0.01(+0.07%)
Dec 27, 2010 12.30 12.35 12.28 12.34 273,301 +0.01(+0.07%)
Dec 23, 2010 12.35 12.35 12.30 12.33 315,263 -0.02(-0.17%)
Dec 22, 2010 12.32 12.36 12.32 12.35 269,254 +0.04(+0.33%)
Dec 21, 2010 12.28 12.32 12.27 12.31 280,326 +0.07(+0.61%)
Dec 20, 2010 12.25 12.26 12.18 12.24 338,926 -0.02(-0.20%)
Dec 17, 2010 12.23 12.27 12.22 12.26 247,966 +0.02(+0.20%)
Dec 16, 2010 12.18 12.24 12.13 12.24 229,439 +0.07(+0.58%)
Dec 15, 2010 12.21 12.25 12.15 12.17 487,689 -0.05(-0.40%)
Dec 14, 2010 12.23 12.27 12.18 12.22 392,567 +0.01(+0.06%)
Dec 13, 2010 12.28 12.28 12.21 12.21 1,596,238 +0.00(+0.00%)
Dec 10, 2010 12.17 12.22 12.14 12.21 443,401 +0.07(+0.61%)
Dec 09, 2010 12.16 12.16 12.08 12.14 331,342 +0.05(+0.37%)
Dec 08, 2010 12.08 12.10 12.02 12.09 531,990 +0.03(+0.27%)
Dec 07, 2010 12.16 12.18 12.05 12.06 446,057 +0.01(+0.07%)
Dec 06, 2010 12.04 12.08 12.02 12.05 525,721 -0.01(-0.07%)
Dec 03, 2010 11.99 12.07 11.98 12.06 540,879 +0.03(+0.27%)
Dec 02, 2010 11.90 12.03 11.88 12.02 2,471,365 +0.15(+1.28%)
Dec 01, 2010 11.80 11.89 11.79 11.87 616,043 +0.24(+2.09%)
Nov 30, 2010 11.59 11.69 11.57 11.63 382,933 -0.07(-0.60%)
Nov 29, 2010 11.64 11.72 11.56 11.70 481,455 -0.02(-0.18%)
Nov 26, 2010 11.70 11.76 11.68 11.72 268,934 -0.08(-0.66%)
Nov 24, 2010 11.70 11.80 11.80 11.80 446,884 +0.18(+1.53%)
Nov 23, 2010 11.66 11.67 11.58 11.62 707,583 -0.17(-1.43%)
Nov 22, 2010 11.75 11.79 11.66 11.79 589,648 -0.01(-0.07%)
Nov 19, 2010 11.75 11.80 11.69 11.80 458,388 +0.04(+0.32%)
Nov 18, 2010 11.69 11.79 11.69 11.76 350,532 +0.17(+1.46%)
Nov 17, 2010 11.58 11.63 11.56 11.59 373,195 +0.01(+0.08%)
Nov 16, 2010 11.70 11.70 11.53 11.58 880,468 -0.18(-1.55%)
Nov 15, 2010 11.82 11.86 11.76 11.76 293,009 -0.01(-0.11%)
Nov 12, 2010 11.84 11.88 11.73 11.78 480,278 -0.14(-1.21%)
Nov 11, 2010 11.86 11.94 11.83 11.92 194,716 -0.04(-0.38%)
Nov 10, 2010 11.91 11.97 11.83 11.97 555,607 +0.05(+0.42%)
Nov 09, 2010 12.04 12.04 11.87 11.92 427,974 -0.09(-0.72%)
Nov 08, 2010 11.99 12.01 11.95 12.00 547,075 -0.02(-0.14%)
Nov 05, 2010 12.00 12.04 11.97 12.02 319,981 +0.05(+0.38%)
Nov 04, 2010 11.87 11.97 11.86 11.97 377,717 +0.23(+1.93%)
Nov 03, 2010 11.73 11.75 11.62 11.75 420,128 +0.05(+0.42%)
Nov 02, 2010 11.71 11.73 11.67 11.70 336,757 +0.09(+0.78%)
Nov 01, 2010 11.67 11.73 11.55 11.61 490,836 +0.00(+0.03%)
Oct 29, 2010 11.59 11.62 11.57 11.60 164,374 +0.01(+0.08%)
Oct 28, 2010 11.65 11.66 11.54 11.60 215,507 +0.00(+0.04%)
Oct 27, 2010 11.54 11.59 11.48 11.59 245,518 -0.02(-0.14%)
Oct 25, 2010 11.66 11.71 11.61 11.61 355,272 +0.02(+0.21%)
Oct 22, 2010 11.57 11.58 11.54 11.58 132,007 +0.04(+0.32%)
Oct 21, 2010 11.58 11.64 11.47 11.55 358,598 +0.02(+0.18%)
Oct 20, 2010 11.44 11.57 11.43 11.53 303,460 +0.11(+0.98%)
Oct 19, 2010 11.47 11.52 11.34 11.41 503,892 -0.16(-1.39%)
Oct 18, 2010 11.53 11.60 11.50 11.57 364,430 +0.06(+0.54%)
Oct 15, 2010 11.57 11.57 11.43 11.51 316,381 +0.02(+0.14%)
Oct 14, 2010 11.53 11.54 11.43 11.50 377,870 -0.04(-0.32%)
Oct 13, 2010 11.52 11.60 11.49 11.53 521,534 +0.08(+0.72%)
Oct 12, 2010 11.37 11.48 11.31 11.45 365,274 +0.04(+0.36%)
Oct 11, 2010 11.42 11.43 11.38 11.41 339,008 +0.01(+0.11%)
Oct 08, 2010 11.40 11.43 11.31 11.40 336,764 +0.07(+0.66%)
Oct 07, 2010 11.39 11.39 11.27 11.32 242 -0.01(-0.11%)
Oct 06, 2010 11.36 11.37 11.30 11.34 320,661 -0.02(-0.14%)
Oct 05, 2010 11.24 11.38 11.22 11.35 727 +0.23(+2.03%)
Oct 04, 2010 11.20 11.24 11.08 11.13 428,357 -0.09(-0.81%)
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.