Skip to main content

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

64.89 -0.47 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 65.30 65.46 64.78 64.89 490,932 -0.47(-0.72%)
Jul 18, 2024 66.05 66.16 65.07 65.36 1,102,110 -0.50(-0.76%)
Jul 17, 2024 66.09 66.30 65.81 65.86 1,406,034 -0.96(-1.44%)
Jul 16, 2024 66.55 66.83 66.46 66.82 1,563,734 +0.46(+0.69%)
Jul 15, 2024 66.39 66.74 66.15 66.36 1,136,063 +0.15(+0.23%)
Jul 12, 2024 65.87 66.58 65.84 66.21 1,402,662 +0.46(+0.70%)
Jul 11, 2024 66.23 66.39 65.65 65.75 1,054,600 -0.48(-0.72%)
Jul 10, 2024 65.76 66.25 65.68 66.23 1,221,265 +0.67(+1.02%)
Jul 09, 2024 65.64 65.75 65.55 65.56 1,834,837 -0.01(-0.02%)
Jul 08, 2024 65.55 65.65 65.42 65.57 1,000,704 +0.09(+0.14%)
Jul 05, 2024 65.13 65.52 65.06 65.48 1,075,734 +0.35(+0.54%)
Jul 03, 2024 64.78 65.16 64.78 65.13 663,703 +0.28(+0.43%)
Jul 02, 2024 64.19 64.85 64.19 64.85 1,058,712 +0.42(+0.65%)
Jul 01, 2024 64.48 64.48 64.08 64.43 1,491,746 +0.18(+0.28%)
Jun 28, 2024 64.66 64.99 64.16 64.25 2,362,195 -0.26(-0.40%)
Jun 27, 2024 64.40 64.57 64.32 64.51 1,152,888 +0.07(+0.11%)
Jun 26, 2024 64.22 64.48 64.12 64.44 1,083,843 +0.10(+0.15%)
Jun 25, 2024 64.25 64.37 64.06 64.34 2,272,383 +0.23(+0.36%)
Jun 24, 2024 64.31 64.60 64.11 64.11 1,473,646 -0.18(-0.28%)
Jun 21, 2024 64.40 64.41 64.10 64.29 1,971,502 -0.08(-0.12%)
Jun 20, 2024 64.67 64.74 64.16 64.37 990,898 -0.20(-0.31%)
Jun 18, 2024 64.39 64.57 64.36 64.57 934,584 +0.18(+0.28%)
Jun 17, 2024 63.83 64.54 63.74 64.39 1,085,574 +0.50(+0.78%)
Jun 14, 2024 63.70 63.90 63.55 63.90 965,526 +0.00(+0.00%)
Jun 13, 2024 64.01 64.01 63.55 63.90 1,056,575 +0.09(+0.14%)
Jun 12, 2024 63.87 64.10 63.68 63.81 1,033,259 +0.58(+0.91%)
Jun 11, 2024 62.94 63.25 62.67 63.23 2,149,571 +0.10(+0.16%)
Jun 10, 2024 62.81 63.14 62.74 63.13 981,722 +0.23(+0.36%)
Jun 07, 2024 62.89 63.22 62.72 62.90 857,240 -0.10(-0.16%)
Jun 06, 2024 63.02 63.09 62.78 63.00 760,329 -0.02(-0.03%)
Jun 05, 2024 62.56 63.02 62.30 63.02 1,245,955 +0.76(+1.22%)
Jun 04, 2024 62.08 62.34 61.86 62.26 897,500 +0.07(+0.11%)
Jun 03, 2024 62.40 62.41 61.60 62.19 958,464 +0.09(+0.14%)
May 31, 2024 61.80 62.18 61.13 62.10 1,150,687 +0.45(+0.73%)
May 30, 2024 61.87 61.97 61.52 61.65 871,409 -0.44(-0.71%)
May 29, 2024 62.01 62.22 61.99 62.09 1,885,672 -0.42(-0.67%)
May 28, 2024 62.64 62.64 62.21 62.51 937,493 -0.02(-0.03%)
May 24, 2024 62.27 62.60 62.20 62.53 940,177 +0.44(+0.71%)
May 23, 2024 62.95 62.95 61.95 62.09 14,703,531 -0.51(-0.81%)
May 22, 2024 62.72 62.76 62.32 62.60 854,314 -0.19(-0.30%)
May 21, 2024 62.52 62.79 62.52 62.79 781,481 +0.13(+0.21%)
May 20, 2024 62.58 62.80 62.52 62.66 799,507 +0.08(+0.13%)
May 17, 2024 62.50 62.58 62.32 62.58 1,166,456 +0.09(+0.14%)
May 16, 2024 62.63 62.80 62.47 62.49 1,106,995 -0.15(-0.24%)
May 15, 2024 62.15 62.65 62.07 62.64 1,154,737 +0.79(+1.27%)
May 14, 2024 61.55 61.90 61.52 61.85 843,858 +0.28(+0.45%)
May 13, 2024 61.74 61.74 61.41 61.57 918,538 +0.02(+0.03%)
May 10, 2024 61.63 61.75 61.39 61.55 900,394 +0.08(+0.13%)
May 09, 2024 61.15 61.47 61.05 61.47 1,309,380 +0.39(+0.64%)
May 08, 2024 60.88 61.15 60.88 61.08 800,188 -0.06(-0.10%)
May 07, 2024 61.13 61.29 61.04 61.14 1,171,089 +0.05(+0.08%)
May 06, 2024 60.72 61.09 60.68 61.09 1,286,892 +0.66(+1.09%)
May 03, 2024 60.47 60.58 60.11 60.44 2,969,383 +0.71(+1.18%)
May 02, 2024 59.59 59.80 59.03 59.73 2,392,887 +0.58(+0.98%)
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.