Skip to main content

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

67.44 +1.04 (+1.57%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.14 40.29 40.02 40.07 2,853,866 -0.08(-0.19%)
Aug 28, 2020 40.05 40.17 39.90 40.14 1,218,231 +0.23(+0.58%)
Aug 27, 2020 39.89 40.09 39.69 39.91 2,072,700 +0.10(+0.26%)
Aug 26, 2020 39.46 39.83 39.41 39.80 1,311,476 +0.42(+1.06%)
Aug 25, 2020 39.32 39.39 39.17 39.39 1,925,564 +0.12(+0.30%)
Aug 24, 2020 39.19 39.27 39.03 39.27 2,130,061 +0.39(+1.00%)
Aug 21, 2020 38.71 38.90 38.68 38.88 2,299,704 +0.12(+0.32%)
Aug 20, 2020 38.38 38.80 38.34 38.75 1,777,755 +0.13(+0.35%)
Aug 19, 2020 38.83 38.89 38.54 38.62 1,930,447 -0.17(-0.44%)
Aug 18, 2020 38.75 38.84 38.56 38.79 1,421,911 +0.10(+0.26%)
Aug 17, 2020 38.65 38.73 38.63 38.69 1,692,644 +0.15(+0.38%)
Aug 14, 2020 38.49 38.60 38.39 38.54 1,220,962 -0.00(-0.01%)
Aug 13, 2020 38.51 38.70 38.42 38.55 1,718,952 -0.04(-0.10%)
Aug 12, 2020 38.33 38.67 38.33 38.59 1,838,311 +0.53(+1.40%)
Aug 11, 2020 38.49 38.58 37.95 38.05 2,159,220 -0.30(-0.79%)
Aug 10, 2020 38.31 38.37 38.05 38.36 2,076,603 +0.09(+0.24%)
Aug 07, 2020 38.12 38.28 37.98 38.27 2,942,747 +0.04(+0.10%)
Aug 06, 2020 37.94 38.26 37.90 38.23 1,899,044 +0.21(+0.56%)
Aug 05, 2020 37.93 38.04 37.89 38.01 2,060,692 +0.27(+0.71%)
Aug 04, 2020 37.54 37.76 37.51 37.75 2,148,424 +0.14(+0.37%)
Aug 03, 2020 37.55 37.72 37.49 37.61 2,102,102 +0.27(+0.73%)
Jul 31, 2020 37.31 37.34 36.76 37.34 3,044,214 +0.26(+0.69%)
Jul 30, 2020 36.82 37.15 36.60 37.08 3,065,976 -0.13(-0.36%)
Jul 29, 2020 36.88 37.29 36.87 37.22 2,383,127 +0.46(+1.26%)
Jul 28, 2020 36.90 37.03 36.71 36.75 2,026,834 -0.25(-0.68%)
Jul 27, 2020 36.78 37.02 36.69 37.01 2,252,059 +0.31(+0.86%)
Jul 24, 2020 36.71 36.84 36.51 36.69 2,616,709 -0.28(-0.76%)
Jul 23, 2020 37.37 37.47 36.78 36.97 2,982,531 -0.43(-1.16%)
Jul 22, 2020 37.14 37.45 37.14 37.41 2,414,174 +0.20(+0.54%)
Jul 21, 2020 37.39 37.42 37.08 37.21 2,567,759 +0.06(+0.17%)
Jul 20, 2020 36.77 37.21 36.70 37.14 2,411,357 +0.33(+0.89%)
Jul 17, 2020 36.82 36.90 36.57 36.82 1,687,542 +0.11(+0.30%)
Jul 16, 2020 36.56 36.74 36.49 36.71 2,643,701 -0.12(-0.34%)
Jul 15, 2020 36.89 36.92 36.49 36.83 2,408,446 +0.36(+0.99%)
Jul 14, 2020 35.79 36.49 35.65 36.47 2,986,046 +0.51(+1.42%)
Jul 13, 2020 36.64 36.93 35.92 35.96 4,309,759 -0.40(-1.10%)
Jul 10, 2020 35.94 36.37 35.78 36.36 1,993,203 +0.38(+1.04%)
Jul 09, 2020 36.22 36.28 35.53 35.98 3,243,574 -0.16(-0.45%)
Jul 08, 2020 35.97 36.17 35.77 36.14 2,414,992 +0.27(+0.74%)
Jul 07, 2020 36.05 36.31 35.84 35.88 1,884,232 -0.37(-1.01%)
Jul 06, 2020 36.15 36.28 36.07 36.24 4,024,490 +0.58(+1.63%)
Jul 02, 2020 35.90 36.08 35.60 35.66 3,209,544 +0.20(+0.55%)
Jul 01, 2020 35.32 35.63 35.30 35.47 4,340,023 +0.20(+0.55%)
Jun 30, 2020 34.71 35.42 34.69 35.27 4,646,301 +0.51(+1.48%)
Jun 29, 2020 34.76 34.76 34.11 34.76 4,056,932 +0.50(+1.46%)
Jun 26, 2020 34.94 34.97 34.20 34.26 6,224,137 -0.80(-2.29%)
Jun 25, 2020 34.54 35.11 34.38 35.06 7,391,394 +0.36(+1.03%)
Jun 24, 2020 35.36 35.44 34.46 34.71 16,925,900 -0.99(-2.79%)
Jun 23, 2020 35.85 35.97 35.65 35.70 7,663,486 +0.14(+0.39%)
Jun 22, 2020 35.25 35.59 35.11 35.56 6,656,696 +0.24(+0.67%)
Jun 19, 2020 35.97 35.97 35.16 35.33 2,488,698 -0.19(-0.52%)
Jun 18, 2020 35.29 35.57 35.25 35.51 4,203,593 +0.02(+0.05%)
Jun 17, 2020 35.77 35.80 35.40 35.49 3,080,631 -0.15(-0.41%)
Jun 16, 2020 35.96 35.96 35.07 35.64 3,703,590 +0.67(+1.92%)
Jun 15, 2020 33.87 35.08 33.76 34.97 6,378,763 +0.33(+0.96%)
Jun 12, 2020 35.13 35.17 33.96 34.64 7,124,249 +0.42(+1.24%)
Jun 11, 2020 35.39 35.49 34.13 34.21 4,973,894 -2.10(-5.79%)
Jun 10, 2020 36.58 36.68 36.19 36.32 3,937,281 -0.20(-0.55%)
Jun 09, 2020 36.46 36.68 36.33 36.52 3,169,113 -0.30(-0.83%)
Jun 08, 2020 36.48 36.82 36.39 36.82 3,768,114 +0.48(+1.31%)
Jun 05, 2020 36.15 36.56 36.10 36.35 3,940,912 +0.93(+2.63%)
Jun 04, 2020 35.43 35.63 35.17 35.42 4,029,895 -0.14(-0.39%)
Jun 03, 2020 35.33 35.64 35.24 35.55 5,853,442 +0.51(+1.46%)
Jun 02, 2020 34.87 35.06 34.71 35.04 5,108,262 +0.29(+0.82%)
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.