Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.95 12.98 12.84 12.89 443,835 +0.01(+0.05%)
Jan 30, 2012 12.83 12.89 12.78 12.88 415,968 -0.06(-0.43%)
Jan 27, 2012 12.89 12.96 12.89 12.94 699,150 +0.00(+0.00%)
Jan 26, 2012 13.08 13.10 12.90 12.94 609,646 -0.07(-0.58%)
Jan 25, 2012 12.88 13.03 12.84 13.01 396,075 +0.12(+0.97%)
Jan 24, 2012 12.83 12.90 12.81 12.89 314,654 -0.02(-0.13%)
Jan 23, 2012 12.90 12.97 12.85 12.91 337,572 +0.01(+0.06%)
Jan 20, 2012 12.87 12.90 12.84 12.90 387,052 +0.01(+0.06%)
Jan 19, 2012 12.86 12.90 12.82 12.89 610,437 +0.08(+0.59%)
Jan 18, 2012 12.68 12.82 12.65 12.82 526,845 +0.14(+1.14%)
Jan 17, 2012 12.75 12.77 12.65 12.67 528,523 +0.03(+0.26%)
Jan 13, 2012 12.61 12.64 12.53 12.64 634,223 -0.06(-0.45%)
Jan 12, 2012 12.70 12.71 12.61 12.70 473,032 +0.03(+0.22%)
Jan 11, 2012 12.61 12.68 12.60 12.67 782,608 +0.02(+0.12%)
Jan 10, 2012 12.68 12.69 12.63 12.65 693,944 +0.12(+0.93%)
Jan 09, 2012 12.54 12.56 12.48 12.54 748,768 +0.02(+0.16%)
Jan 06, 2012 12.56 12.56 12.47 12.51 440,375 -0.02(-0.20%)
Jan 05, 2012 12.43 12.55 12.38 12.54 605,221 +0.04(+0.30%)
Jan 04, 2012 12.46 12.51 12.40 12.50 956,983 +0.20(+1.61%)
Dec 30, 2011 12.35 12.36 12.30 12.30 1,020,003 -0.04(-0.30%)
Dec 29, 2011 12.26 12.36 12.26 12.34 507,478 +0.11(+0.91%)
Dec 28, 2011 12.39 12.39 12.21 12.23 514,720 -0.15(-1.23%)
Dec 27, 2011 12.37 12.42 12.35 12.38 613,685 +0.01(+0.10%)
Dec 23, 2011 12.32 12.37 12.28 12.37 309,562 +0.21(+1.77%)
Dec 21, 2011 12.12 12.17 12.02 12.16 322,354 +0.03(+0.24%)
Dec 20, 2011 11.95 12.15 11.95 12.13 347,346 +0.35(+2.94%)
Dec 19, 2011 11.96 11.98 11.76 11.78 528,164 -0.20(-1.65%)
Dec 16, 2011 12.04 12.09 11.94 11.98 811,167 +0.03(+0.28%)
Dec 15, 2011 12.01 12.03 11.93 11.95 328,843 +0.05(+0.42%)
Dec 14, 2011 12.00 12.02 11.87 11.90 315,462 -0.14(-1.17%)
Dec 13, 2011 12.21 12.28 11.99 12.04 241,622 -0.12(-0.98%)
Dec 12, 2011 12.21 12.23 12.06 12.16 600,374 -0.18(-1.44%)
Dec 09, 2011 12.17 12.37 12.17 12.33 492,607 +0.20(+1.64%)
Dec 08, 2011 12.32 12.34 12.10 12.14 566,767 -0.26(-2.10%)
Dec 07, 2011 12.32 12.45 12.24 12.39 512,847 +0.02(+0.20%)
Dec 06, 2011 12.38 12.44 12.32 12.37 412,137 +0.01(+0.07%)
Dec 05, 2011 12.42 12.45 12.29 12.36 591,868 +0.13(+1.04%)
Dec 02, 2011 12.36 12.39 12.22 12.23 768,164 +0.00(+0.03%)
Dec 01, 2011 12.22 12.30 12.19 12.23 276,707 -0.02(-0.13%)
Nov 30, 2011 12.10 12.26 12.07 12.25 1,785,048 +0.50(+4.21%)
Nov 29, 2011 11.75 11.83 11.72 11.75 784,091 +0.03(+0.28%)
Nov 28, 2011 11.71 11.76 11.64 11.72 872,275 +0.33(+2.86%)
Nov 25, 2011 11.41 11.52 11.39 11.39 279,286 -0.02(-0.22%)
Nov 23, 2011 11.56 11.57 11.42 11.42 423,449 -0.26(-2.22%)
Nov 22, 2011 11.70 11.76 11.62 11.68 559,411 -0.05(-0.39%)
Nov 21, 2011 11.76 11.79 11.63 11.72 664,082 -0.21(-1.80%)
Nov 18, 2011 12.00 12.02 11.89 11.94 1,222,162 -0.02(-0.17%)
Nov 17, 2011 12.14 12.14 11.88 11.96 510,637 -0.20(-1.63%)
Nov 16, 2011 12.23 12.36 12.14 12.16 720,307 -0.19(-1.57%)
Nov 15, 2011 12.25 12.41 12.21 12.35 790,418 +0.07(+0.54%)
Nov 14, 2011 12.35 12.37 12.24 12.28 320,074 -0.11(-0.90%)
Nov 11, 2011 12.30 12.42 12.30 12.39 602,710 +0.23(+1.93%)
Nov 10, 2011 12.22 12.22 12.04 12.16 3,647,763 +0.10(+0.82%)
Nov 09, 2011 12.25 12.28 12.04 12.06 1,404,072 -0.46(-3.69%)
Nov 08, 2011 12.44 12.54 12.32 12.52 586,373 +0.15(+1.20%)
Nov 07, 2011 12.31 12.38 12.17 12.37 429,228 +0.07(+0.54%)
Nov 04, 2011 12.29 12.32 12.16 12.31 649,463 -0.05(-0.44%)
Nov 03, 2011 12.29 12.39 12.11 12.36 383,350 +0.23(+1.87%)
Nov 02, 2011 12.11 12.18 12.02 12.14 1,463,457 +0.21(+1.73%)
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.