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 (%)
Oct 31, 2019 34.31 34.31 34.04 34.22 1,542,824 -0.11(-0.32%)
Oct 30, 2019 34.23 34.34 34.07 34.33 4,176,199 +0.12(+0.36%)
Oct 29, 2019 34.18 34.32 34.17 34.20 4,101,299 -0.02(-0.07%)
Oct 28, 2019 34.17 34.28 34.17 34.23 3,493,977 +0.20(+0.58%)
Oct 25, 2019 33.83 34.09 33.82 34.03 1,211,310 +0.13(+0.38%)
Oct 24, 2019 33.92 33.94 33.78 33.90 1,122,588 +0.09(+0.27%)
Oct 23, 2019 33.67 33.81 33.66 33.81 1,070,044 +0.10(+0.31%)
Oct 22, 2019 33.92 33.92 33.70 33.71 2,819,881 -0.14(-0.40%)
Oct 21, 2019 33.78 33.85 33.72 33.84 1,506,087 +0.22(+0.66%)
Oct 18, 2019 33.69 33.77 33.49 33.62 1,191,828 -0.14(-0.42%)
Oct 17, 2019 33.81 33.86 33.68 33.76 1,184,086 +0.10(+0.29%)
Oct 16, 2019 33.67 33.74 33.59 33.66 1,784,536 -0.06(-0.17%)
Oct 15, 2019 33.53 33.82 33.53 33.72 1,754,482 +0.31(+0.92%)
Oct 14, 2019 33.40 33.48 33.36 33.41 1,811,172 -0.03(-0.10%)
Oct 11, 2019 33.43 33.70 33.43 33.45 2,739,002 +0.35(+1.07%)
Oct 10, 2019 32.87 33.20 32.85 33.09 1,765,155 +0.21(+0.65%)
Oct 09, 2019 32.81 32.99 32.75 32.88 2,006,636 +0.30(+0.93%)
Oct 08, 2019 32.86 32.94 32.57 32.58 2,160,254 -0.52(-1.57%)
Oct 07, 2019 33.14 33.32 33.05 33.10 1,316,188 -0.13(-0.40%)
Oct 04, 2019 32.87 33.25 32.87 33.23 3,785,346 +0.46(+1.40%)
Oct 03, 2019 32.49 32.78 32.15 32.77 3,790,414 +0.26(+0.80%)
Oct 02, 2019 32.89 32.89 32.35 32.51 3,325,548 -0.56(-1.68%)
Oct 01, 2019 33.59 33.66 33.06 33.07 2,963,719 -0.43(-1.27%)
Sep 30, 2019 33.39 33.57 33.39 33.49 1,409,459 +0.17(+0.51%)
Sep 27, 2019 33.63 33.64 33.14 33.32 1,677,411 -0.18(-0.55%)
Sep 26, 2019 33.58 33.61 33.35 33.51 2,452,758 -0.09(-0.28%)
Sep 25, 2019 33.41 33.65 33.22 33.60 1,704,507 +0.13(+0.37%)
Sep 24, 2019 33.88 33.94 33.36 33.48 1,913,327 -0.28(-0.84%)
Sep 23, 2019 33.68 33.84 33.66 33.76 1,377,828 +0.00(+0.01%)
Sep 20, 2019 33.99 34.02 33.66 33.76 1,196,521 -0.15(-0.44%)
Sep 19, 2019 33.98 34.09 33.88 33.91 1,092,185 -0.02(-0.06%)
Sep 18, 2019 33.86 33.93 33.60 33.93 1,644,960 +0.00(+0.01%)
Sep 17, 2019 33.80 33.92 33.78 33.92 1,137,331 +0.09(+0.26%)
Sep 16, 2019 33.77 33.87 33.73 33.83 2,446,799 -0.08(-0.24%)
Sep 13, 2019 33.98 34.02 33.86 33.91 1,348,925 -0.01(-0.03%)
Sep 12, 2019 33.92 34.05 33.83 33.92 1,779,836 +0.09(+0.26%)
Sep 11, 2019 33.62 33.83 33.54 33.83 1,527,607 +0.25(+0.74%)
Sep 10, 2019 33.48 33.58 33.32 33.58 1,499,609 +0.00(+0.01%)
Sep 09, 2019 33.69 33.69 33.46 33.58 1,922,300 +0.00(+0.01%)
Sep 06, 2019 33.59 33.65 33.50 33.57 2,384,127 +0.02(+0.07%)
Sep 05, 2019 33.41 33.65 33.41 33.55 2,924,777 +0.43(+1.31%)
Sep 04, 2019 33.02 33.11 32.92 33.11 1,439,450 +0.36(+1.11%)
Sep 03, 2019 32.73 32.85 32.59 32.75 5,447,405 -0.20(-0.61%)
Aug 30, 2019 33.12 33.14 32.83 32.95 2,209,859 +0.01(+0.03%)
Aug 29, 2019 32.85 33.02 32.74 32.95 1,472,907 +0.42(+1.30%)
Aug 28, 2019 32.22 32.56 32.14 32.52 1,713,381 +0.20(+0.63%)
Aug 27, 2019 32.62 32.66 32.23 32.32 1,461,324 -0.13(-0.41%)
Aug 26, 2019 32.39 32.45 32.19 32.45 1,709,256 +0.34(+1.06%)
Aug 23, 2019 32.79 32.99 31.96 32.11 3,711,825 -0.83(-2.53%)
Aug 22, 2019 33.03 33.12 32.75 32.95 1,802,361 -0.02(-0.06%)
Aug 21, 2019 32.95 33.00 32.88 32.96 1,220,300 +0.26(+0.81%)
Aug 20, 2019 32.88 32.94 32.68 32.70 1,787,774 -0.23(-0.69%)
Aug 19, 2019 32.95 33.02 32.84 32.93 1,365,623 +0.37(+1.13%)
Aug 16, 2019 32.29 32.60 32.27 32.56 1,399,231 +0.49(+1.51%)
Aug 15, 2019 32.10 32.18 31.83 32.07 3,306,842 +0.08(+0.24%)
Aug 14, 2019 32.46 32.52 31.98 32.00 2,462,269 -0.95(-2.87%)
Aug 13, 2019 32.43 33.14 32.40 32.95 2,275,792 +0.48(+1.47%)
Aug 12, 2019 32.69 32.75 32.36 32.47 2,084,270 -0.41(-1.25%)
Aug 09, 2019 33.01 33.06 32.67 32.88 2,278,632 -0.23(-0.70%)
Aug 08, 2019 32.64 33.11 32.60 33.11 8,171,661 +0.63(+1.93%)
Aug 07, 2019 32.06 32.57 31.81 32.48 7,413,435 +0.04(+0.12%)
Aug 06, 2019 32.25 32.47 32.06 32.45 6,410,198 +0.42(+1.32%)
Aug 05, 2019 32.47 32.51 31.76 32.02 6,058,942 -0.99(-3.00%)
Aug 02, 2019 33.15 33.16 32.80 33.01 5,246,904 -0.25(-0.75%)
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.