Schwab U.S. Large-Cap ETF (NY: SCHX )

100.79 USD -0.58 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.53 91.75 89.74 90.22 1,400,400 -1.77(-1.92%)
Jan 28, 2021 91.50 92.97 91.41 91.99 813,746 +0.90(+0.99%)
Jan 27, 2021 92.55 92.55 90.55 91.09 1,174,052 -2.36(-2.53%)
Jan 26, 2021 93.90 94.05 93.38 93.45 739,222 -0.27(-0.29%)
Jan 25, 2021 93.64 93.85 92.21 93.72 1,022,598 +0.31(+0.33%)
Jan 22, 2021 93.22 93.64 93.10 93.41 760,100 -0.26(-0.28%)
Jan 21, 2021 93.76 93.86 93.46 93.67 742,724 +0.03(+0.03%)
Jan 20, 2021 92.94 93.82 92.88 93.64 776,310 +1.25(+1.35%)
Jan 19, 2021 92.25 92.49 91.90 92.39 889,686 +0.75(+0.82%)
Jan 15, 2021 92.02 92.12 91.16 91.64 906,300 -0.70(-0.76%)
Jan 14, 2021 92.88 92.97 92.23 92.34 989,345 -0.29(-0.31%)
Jan 13, 2021 92.40 92.90 92.19 92.63 624,616 +0.17(+0.18%)
Jan 12, 2021 92.35 92.63 91.81 92.46 915,503 +0.12(+0.13%)
Jan 11, 2021 92.08 92.75 91.97 92.34 956,983 -0.57(-0.61%)
Jan 08, 2021 92.75 92.92 91.87 92.91 871,500 +0.52(+0.56%)
Jan 07, 2021 91.60 92.55 91.57 92.39 956,048 +1.42(+1.56%)
Jan 06, 2021 89.96 91.75 89.87 90.97 1,276,793 +0.55(+0.61%)
Jan 05, 2021 89.60 90.60 89.60 90.42 778,820 +0.62(+0.69%)
Jan 04, 2021 91.35 91.35 88.76 89.80 1,546,051 -1.15(-1.26%)
Dec 31, 2020 90.95 90.95 90.95 662,595 +0.35(+0.39%)
Dec 30, 2020 90.62 90.85 90.48 90.60 662,595 +0.17(+0.19%)
Dec 29, 2020 90.99 91.14 90.24 90.43 846,321 -0.23(-0.25%)
Dec 28, 2020 90.81 90.81 90.47 90.66 708,931 +0.54(+0.60%)
Dec 24, 2020 89.95 90.12 89.72 90.12 491,900 +0.31(+0.35%)
Dec 23, 2020 90.06 90.28 89.76 89.81 594,025 +0.04(+0.04%)
Dec 22, 2020 89.92 89.98 89.43 89.77 656,426 -0.07(-0.08%)
Dec 21, 2020 89.01 89.98 88.38 89.84 982,520 -0.27(-0.30%)
Dec 18, 2020 90.50 90.52 89.43 90.11 3,006,900 -0.22(-0.24%)
Dec 17, 2020 90.12 90.33 89.99 90.33 685,577 +0.61(+0.68%)
Dec 16, 2020 89.60 89.88 89.36 89.72 950,820 +0.16(+0.18%)
Dec 15, 2020 89.05 89.56 88.68 89.56 893,793 +1.18(+1.34%)
Dec 14, 2020 89.29 89.50 88.37 88.38 874,385 -0.26(-0.29%)
Dec 11, 2020 88.31 88.72 87.90 88.64 556,800 -0.16(-0.18%)
Dec 10, 2020 88.30 88.98 88.00 88.80 915,068 -0.27(-0.30%)
Dec 09, 2020 90.15 90.16 88.78 89.07 670,219 -0.88(-0.98%)
Dec 08, 2020 89.29 90.11 89.29 89.95 971,970 +0.26(+0.29%)
Dec 07, 2020 89.61 89.76 89.35 89.69 654,161 -0.07(-0.08%)
Dec 04, 2020 89.19 89.76 89.18 89.76 763,600 +0.79(+0.89%)
Dec 03, 2020 88.87 89.31 88.70 88.97 647,859 +0.16(+0.18%)
Dec 02, 2020 88.39 88.88 88.18 88.81 596,998 +0.11(+0.12%)
Dec 01, 2020 88.77 89.10 88.54 88.70 770,565 +0.90(+1.03%)
Nov 30, 2020 88.19 88.22 87.09 87.80 1,155,330 -0.46(-0.52%)
Nov 27, 2020 88.19 88.35 88.00 88.26 360,500 +0.32(+0.36%)
Nov 25, 2020 87.89 88.01 87.52 87.94 873,500 -0.01(-0.01%)
Nov 24, 2020 87.32 88.04 86.98 87.95 812,941 +1.32(+1.52%)
Nov 23, 2020 86.50 86.84 86.00 86.63 683,377 +0.61(+0.71%)
Nov 20, 2020 86.48 86.53 85.99 86.02 615,700 -0.52(-0.60%)
Nov 19, 2020 85.93 86.61 85.63 86.54 777,536 +0.46(+0.53%)
Nov 18, 2020 87.16 87.23 86.06 86.08 1,084,571 -0.93(-1.07%)
Nov 17, 2020 86.77 87.26 86.36 87.01 691,665 -0.28(-0.32%)
Nov 16, 2020 87.04 87.29 86.56 87.29 1,040,467 +1.07(+1.24%)
Nov 13, 2020 85.65 86.39 85.46 86.22 827,500 +1.13(+1.33%)
Nov 12, 2020 85.61 85.87 84.66 85.09 789,291 -0.83(-0.97%)
Nov 11, 2020 85.82 86.07 85.48 85.92 726,415 +0.73(+0.86%)
Nov 10, 2020 85.01 85.43 84.28 85.19 1,226,546 -0.20(-0.23%)
Nov 09, 2020 88.00 88.00 85.25 85.39 1,333,989 +0.77(+0.91%)
Nov 06, 2020 84.55 84.90 84.00 84.62 720,400 +0.01(+0.01%)
Nov 05, 2020 84.34 85.00 84.20 84.61 1,233,764 +1.68(+2.03%)
Nov 04, 2020 82.17 83.90 81.97 82.93 901,466 +1.88(+2.32%)
Nov 03, 2020 80.38 81.50 80.26 81.05 729,547 +1.43(+1.80%)
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.