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

105.84 USD +0.21 (+0.20%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 105.82 106.19 104.32 105.63 1,487,060 -1.83(-1.70%)
Sep 17, 2021 108.13 108.30 107.32 107.46 545,149 -0.95(-0.88%)
Sep 16, 2021 108.42 108.68 107.64 108.41 663,997 -0.13(-0.12%)
Sep 15, 2021 107.75 108.65 107.44 108.54 724,118 +0.92(+0.85%)
Sep 14, 2021 108.59 108.66 107.40 107.62 535,795 -0.60(-0.55%)
Sep 13, 2021 108.70 108.74 107.64 108.22 648,310 +0.21(+0.19%)
Sep 10, 2021 109.29 109.41 107.95 108.01 543,557 -0.84(-0.77%)
Sep 09, 2021 109.17 109.67 108.80 108.85 515,362 -0.45(-0.41%)
Sep 08, 2021 109.36 109.43 108.76 109.30 587,428 -0.18(-0.16%)
Sep 07, 2021 109.87 109.95 109.31 109.48 523,101 -0.39(-0.35%)
Sep 03, 2021 109.70 110.03 109.55 109.87 440,299 +0.02(+0.02%)
Sep 02, 2021 109.92 110.07 109.58 109.85 450,912 +0.34(+0.31%)
Sep 01, 2021 109.72 109.88 109.49 109.51 640,155 +0.08(+0.07%)
Aug 31, 2021 109.67 109.68 109.31 109.43 762,487 -0.25(-0.23%)
Aug 30, 2021 109.42 109.86 109.32 109.68 504,506 +0.47(+0.43%)
Aug 27, 2021 108.46 109.29 108.28 109.21 634,751 +0.99(+0.91%)
Aug 26, 2021 108.81 108.87 108.17 108.22 578,826 -0.65(-0.60%)
Aug 25, 2021 108.65 108.98 108.58 108.87 499,255 +0.28(+0.26%)
Aug 24, 2021 108.54 108.72 108.44 108.59 484,973 +0.26(+0.24%)
Aug 23, 2021 107.76 108.54 107.76 108.33 566,169 +0.98(+0.91%)
Aug 20, 2021 106.63 107.40 106.46 107.35 494,206 +0.87(+0.82%)
Aug 19, 2021 105.61 106.76 105.50 106.48 679,177 +0.10(+0.09%)
Aug 18, 2021 107.29 107.62 106.30 106.38 585,438 -1.18(-1.10%)
Aug 17, 2021 107.59 107.73 106.74 107.56 605,308 -0.71(-0.66%)
Aug 16, 2021 107.73 108.27 107.29 108.27 494,407 +0.18(+0.17%)
Aug 13, 2021 108.06 108.09 107.90 108.09 483,282 +0.16(+0.15%)
Aug 12, 2021 107.56 107.94 107.33 107.93 494,843 +0.34(+0.32%)
Aug 11, 2021 107.62 107.63 107.26 107.59 445,726 +0.22(+0.20%)
Aug 10, 2021 107.48 107.58 107.22 107.37 470,882 +0.03(+0.03%)
Aug 09, 2021 107.39 107.45 107.06 107.34 372,040 -0.06(-0.06%)
Aug 06, 2021 107.35 107.57 107.23 107.40 504,150 +0.11(+0.10%)
Aug 05, 2021 106.88 107.29 106.83 107.29 369,649 +0.73(+0.69%)
Aug 04, 2021 106.73 106.90 106.48 106.56 945,157 -0.47(-0.44%)
Aug 03, 2021 106.50 107.03 105.84 107.03 472,599 +0.79(+0.74%)
Aug 02, 2021 106.90 107.00 106.16 106.24 561,142 -0.11(-0.10%)
Jul 30, 2021 106.32 106.83 106.25 106.35 566,464 -0.65(-0.61%)
Jul 29, 2021 106.80 107.28 106.80 107.00 526,797 +0.49(+0.46%)
Jul 28, 2021 106.67 106.88 106.25 106.51 680,798 -0.01(-0.01%)
Jul 27, 2021 106.80 106.80 105.73 106.52 591,064 -0.53(-0.50%)
Jul 26, 2021 106.71 107.05 106.66 107.05 618,104 +0.22(+0.21%)
Jul 23, 2021 106.19 106.89 106.09 106.83 454,833 +1.10(+1.04%)
Jul 22, 2021 105.56 105.75 105.25 105.73 606,526 +0.26(+0.25%)
Jul 21, 2021 104.96 105.51 104.80 105.47 650,813 +0.83(+0.79%)
Jul 20, 2021 103.32 104.95 103.10 104.64 926,514 +1.60(+1.55%)
Jul 19, 2021 103.26 103.33 102.32 103.04 1,098,739 -1.50(-1.43%)
Jul 16, 2021 105.58 105.66 104.41 104.54 781,574 -0.73(-0.69%)
Jul 15, 2021 105.37 105.50 104.75 105.27 536,961 -0.37(-0.35%)
Jul 14, 2021 106.10 106.15 105.34 105.64 609,105 +0.01(+0.01%)
Jul 13, 2021 105.88 106.17 105.53 105.63 557,892 -0.42(-0.40%)
Jul 12, 2021 105.73 106.07 105.62 106.05 611,728 +0.34(+0.32%)
Jul 09, 2021 104.94 105.76 104.91 105.71 436,967 +1.17(+1.12%)
Jul 08, 2021 104.04 104.75 103.70 104.54 576,696 -0.90(-0.85%)
Jul 07, 2021 105.37 105.52 104.75 105.44 635,777 +0.27(+0.26%)
Jul 06, 2021 105.30 105.35 104.43 105.17 667,150 -0.09(-0.09%)
Jul 02, 2021 104.88 105.37 104.70 105.26 630,476 +0.71(+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.