Skip to main content

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

67.53 +1.13 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.92 25.00 24.86 25.00 1,351,723 -0.00(-0.02%)
Jan 30, 2017 25.07 25.07 24.86 25.00 1,852,075 -0.15(-0.59%)
Jan 27, 2017 25.21 25.22 25.12 25.15 1,558,378 -0.04(-0.16%)
Jan 26, 2017 25.22 25.23 25.16 25.19 1,419,184 -0.01(-0.05%)
Jan 25, 2017 25.13 25.22 25.11 25.21 1,726,297 +0.20(+0.79%)
Jan 24, 2017 24.88 25.05 24.85 25.01 1,539,551 +0.17(+0.70%)
Jan 23, 2017 24.87 24.89 24.74 24.83 1,402,067 -0.06(-0.24%)
Jan 20, 2017 24.90 24.95 24.83 24.89 1,709,567 +0.07(+0.30%)
Jan 19, 2017 24.92 24.93 24.75 24.82 1,311,544 -0.08(-0.33%)
Jan 18, 2017 24.88 24.90 24.80 24.90 1,271,400 +0.06(+0.22%)
Jan 17, 2017 24.88 24.90 24.79 24.85 1,568,065 -0.09(-0.35%)
Jan 13, 2017 24.94 24.94 24.94 0 +0.06(+0.22%)
Jan 12, 2017 24.88 24.89 24.69 24.88 1,600,706 -0.04(-0.15%)
Jan 11, 2017 24.86 24.93 24.77 24.92 1,513,926 +0.06(+0.22%)
Jan 10, 2017 24.88 24.96 24.81 24.86 1,449,218 -0.01(-0.04%)
Jan 09, 2017 24.92 24.92 24.84 24.87 1,512,170 -0.08(-0.31%)
Jan 06, 2017 24.86 24.99 24.79 24.95 1,971,834 +0.10(+0.39%)
Jan 05, 2017 24.85 24.87 24.75 24.85 2,063,873 +0.00(+0.00%)
Jan 04, 2017 24.77 24.89 24.75 24.85 3,106,737 +0.15(+0.61%)
Jan 03, 2017 24.69 24.77 24.56 24.70 2,630,796 +0.19(+0.77%)
Dec 30, 2016 24.51 24.51 24.51 0 -0.10(-0.41%)
Dec 29, 2016 24.62 24.66 24.55 24.61 1,689,012 -0.01(-0.06%)
Dec 28, 2016 24.86 24.86 24.60 24.63 1,351,604 -0.19(-0.78%)
Dec 27, 2016 24.79 24.86 24.76 24.82 2,290,680 +0.06(+0.24%)
Dec 23, 2016 24.76 24.76 24.76 0 +0.03(+0.13%)
Dec 22, 2016 24.76 24.76 24.66 24.73 1,469,023 -0.05(-0.19%)
Dec 21, 2016 24.83 24.83 24.77 24.77 2,157,092 -0.06(-0.26%)
Dec 20, 2016 24.78 24.85 24.78 24.84 1,412,359 +0.10(+0.41%)
Dec 19, 2016 24.72 24.79 24.68 24.74 1,347,938 -0.05(-0.21%)
Dec 16, 2016 24.88 24.88 24.72 24.79 1,281,952 -0.03(-0.11%)
Dec 15, 2016 24.74 24.91 24.72 24.82 1,518,896 +0.10(+0.41%)
Dec 14, 2016 24.89 24.96 24.67 24.72 1,973,321 -0.20(-0.79%)
Dec 13, 2016 24.84 24.97 24.83 24.91 1,191,368 +0.16(+0.65%)
Dec 12, 2016 24.77 24.83 24.70 24.75 1,191,857 -0.04(-0.17%)
Dec 09, 2016 24.70 24.79 24.68 24.79 1,467,384 +0.13(+0.54%)
Dec 08, 2016 24.60 24.72 24.56 24.66 1,213,068 +0.07(+0.28%)
Dec 07, 2016 24.25 24.60 24.24 24.59 1,300,839 +0.31(+1.28%)
Dec 06, 2016 24.23 24.28 24.15 24.28 1,168,335 +0.09(+0.38%)
Dec 05, 2016 24.15 24.23 24.12 24.19 1,678,717 +0.16(+0.65%)
Dec 02, 2016 24.03 24.10 23.99 24.03 1,030,319 +0.00(+0.00%)
Dec 01, 2016 24.17 24.17 23.98 24.03 1,424,942 -0.08(-0.34%)
Nov 30, 2016 24.29 24.29 24.12 24.12 1,075,238 -0.08(-0.32%)
Nov 29, 2016 24.15 24.24 24.11 24.19 911,159 +0.05(+0.19%)
Nov 28, 2016 24.24 24.25 24.13 24.15 889,527 -0.13(-0.53%)
Nov 25, 2016 24.22 24.28 24.20 24.28 544,287 +0.10(+0.40%)
Nov 23, 2016 24.18 24.18 24.18 0 +0.02(+0.10%)
Nov 22, 2016 24.16 24.17 24.06 24.16 2,306,083 +0.05(+0.23%)
Nov 21, 2016 24.01 24.11 23.98 24.10 1,683,742 +0.17(+0.71%)
Nov 18, 2016 23.98 24.01 23.90 23.93 1,538,631 -0.05(-0.19%)
Nov 17, 2016 23.88 23.98 23.88 23.98 1,569,399 +0.12(+0.52%)
Nov 16, 2016 23.81 23.87 23.73 23.85 1,324,518 -0.03(-0.12%)
Nov 15, 2016 23.77 23.89 23.71 23.88 1,476,239 +0.18(+0.75%)
Nov 14, 2016 23.74 23.78 23.60 23.70 1,663,314 +0.03(+0.12%)
Nov 11, 2016 23.62 23.69 23.54 23.67 2,078,354 -0.02(-0.08%)
Nov 10, 2016 23.78 23.87 23.53 23.69 2,939,601 +0.04(+0.17%)
Nov 09, 2016 23.21 23.73 23.21 23.65 3,214,168 +0.25(+1.08%)
Nov 08, 2016 23.25 23.47 23.21 23.40 2,043,570 +0.11(+0.45%)
Nov 07, 2016 23.12 23.30 23.07 23.29 1,265,310 +0.50(+2.19%)
Nov 04, 2016 22.82 22.95 22.78 22.79 1,437,756 -0.03(-0.14%)
Nov 03, 2016 22.94 22.97 22.78 22.83 1,020,782 -0.09(-0.40%)
Nov 02, 2016 23.01 23.07 22.86 22.92 1,856,216 -0.16(-0.68%)
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.