Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.61 10.67 10.45 10.45 298,919 -0.12(-1.13%)
Jan 28, 2010 10.72 10.72 10.49 10.57 292,660 -0.11(-1.02%)
Jan 27, 2010 10.61 10.69 10.55 10.68 275,516 +0.05(+0.44%)
Jan 26, 2010 10.64 10.74 10.61 10.63 190,143 -0.04(-0.39%)
Jan 25, 2010 10.73 10.74 10.64 10.68 367,514 +0.05(+0.43%)
Jan 22, 2010 10.82 10.85 10.61 10.63 372,222 -0.24(-2.17%)
Jan 21, 2010 11.08 11.10 10.85 10.87 552,039 -0.20(-1.83%)
Jan 20, 2010 11.11 11.11 10.98 11.07 553,159 -0.10(-0.92%)
Jan 19, 2010 11.04 11.18 11.03 11.17 412,186 +0.13(+1.20%)
Jan 15, 2010 11.15 11.04 11.04 11.04 406,109 -0.12(-1.04%)
Jan 14, 2010 11.13 11.17 11.12 11.15 263,997 +0.01(+0.11%)
Jan 13, 2010 11.08 11.16 11.01 11.14 385,997 +0.10(+0.93%)
Jan 12, 2010 11.08 11.09 11.00 11.04 354,991 -0.11(-0.96%)
Jan 11, 2010 11.19 11.19 11.10 11.15 433,702 +0.02(+0.15%)
Jan 08, 2010 11.07 11.13 11.05 11.13 421,994 +0.03(+0.26%)
Jan 07, 2010 11.05 11.11 11.01 11.10 216,438 +0.04(+0.37%)
Jan 06, 2010 11.05 11.07 11.02 11.06 223,321 +0.02(+0.19%)
Jan 05, 2010 11.01 11.04 10.98 11.04 316,182 +0.04(+0.37%)
Jan 04, 2010 10.93 11.01 10.92 11.00 587,615 +0.16(+1.52%)
Dec 31, 2009 10.97 10.83 10.83 10.83 477,190 -0.11(-0.98%)
Dec 30, 2009 10.91 10.94 10.90 10.94 364,748 -0.01(-0.07%)
Dec 29, 2009 10.99 10.99 10.94 10.95 268,250 +0.01(+0.07%)
Dec 28, 2009 10.98 10.99 10.92 10.94 233,165 -0.00(-0.04%)
Dec 24, 2009 10.92 10.94 10.91 10.94 148,809 +0.05(+0.49%)
Dec 23, 2009 10.90 10.90 10.85 10.89 260,472 +0.01(+0.11%)
Dec 22, 2009 10.87 10.89 10.85 10.88 270,234 +0.04(+0.38%)
Dec 21, 2009 10.79 10.87 10.79 10.84 222,333 +0.10(+0.96%)
Dec 18, 2009 10.73 10.73 10.64 10.73 323,841 +0.06(+0.55%)
Dec 17, 2009 10.74 10.74 10.66 10.68 305,054 -0.12(-1.11%)
Dec 16, 2009 10.83 10.85 10.78 10.79 141,398 +0.03(+0.26%)
Dec 15, 2009 10.80 10.82 10.75 10.77 191,130 -0.06(-0.53%)
Dec 14, 2009 10.82 10.83 10.80 10.82 308,577 +0.09(+0.81%)
Dec 11, 2009 10.75 10.76 10.70 10.74 231,906 +0.05(+0.42%)
Dec 10, 2009 10.71 10.73 10.68 10.69 304,062 +0.06(+0.57%)
Dec 09, 2009 10.61 10.64 10.55 10.63 387,601 +0.03(+0.29%)
Dec 08, 2009 10.66 10.66 10.58 10.60 735,787 -0.11(-1.05%)
Dec 07, 2009 10.73 10.78 10.69 10.71 477,435 -0.01(-0.11%)
Dec 04, 2009 10.82 10.86 10.65 10.73 531,170 +0.05(+0.50%)
Dec 03, 2009 10.78 10.84 10.66 10.67 187,152 -0.08(-0.77%)
Dec 02, 2009 10.77 10.81 10.72 10.76 189,151 +0.01(+0.11%)
Dec 01, 2009 10.71 10.78 10.71 10.74 584,338 +0.12(+1.10%)
Nov 30, 2009 10.59 10.63 10.54 10.63 437,379 +0.04(+0.35%)
Nov 27, 2009 10.50 10.66 10.47 10.59 418,597 -0.18(-1.64%)
Nov 25, 2009 10.75 10.78 10.71 10.77 319,685 +0.05(+0.50%)
Nov 24, 2009 10.73 10.73 10.64 10.71 299,904 +0.00(+0.00%)
Nov 23, 2009 10.71 10.78 10.69 10.71 270,421 +0.12(+1.17%)
Nov 20, 2009 10.57 10.60 10.54 10.59 308,642 -0.04(-0.35%)
Nov 19, 2009 10.71 10.71 10.55 10.63 420,218 -0.13(-1.23%)
Nov 18, 2009 10.76 10.77 10.70 10.76 338,038 -0.01(-0.08%)
Nov 17, 2009 10.74 10.77 10.70 10.77 294,305 +0.01(+0.08%)
Nov 16, 2009 10.68 10.80 10.67 10.76 494,167 +0.16(+1.50%)
Nov 13, 2009 10.56 10.64 10.52 10.60 526,716 +0.05(+0.48%)
Nov 12, 2009 10.71 10.71 10.53 10.55 233,345 -0.11(-1.01%)
Nov 11, 2009 10.68 10.72 10.61 10.66 284,958 +0.07(+0.62%)
Nov 10, 2009 10.58 10.63 10.55 10.59 240,860 -0.00(-0.04%)
Nov 09, 2009 10.52 10.91 10.46 10.59 361,927 +0.23(+2.24%)
Nov 06, 2009 10.30 10.43 10.27 10.36 234,022 +0.02(+0.21%)
Nov 05, 2009 10.23 10.35 10.21 10.34 110,292 +0.19(+1.89%)
Nov 04, 2009 10.22 10.29 10.14 10.15 99,535 +0.04(+0.37%)
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.