Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.34 30.40 30.12 30.24 3,028,294 +0.02(+0.06%)
Jan 30, 2018 30.29 30.35 30.26 30.22 2,253,485 -0.32(-1.04%)
Jan 29, 2018 30.68 30.73 30.51 30.54 2,091,647 -0.20(-0.66%)
Jan 26, 2018 30.51 30.74 30.47 30.74 1,372,970 +0.33(+1.09%)
Jan 25, 2018 30.51 30.51 30.31 30.41 1,624,990 +0.01(+0.04%)
Jan 24, 2018 30.49 30.55 30.25 30.40 1,981,168 -0.02(-0.06%)
Jan 23, 2018 30.37 30.43 30.32 30.42 1,580,437 +0.07(+0.22%)
Jan 22, 2018 30.07 30.35 30.07 30.35 1,968,365 +0.25(+0.84%)
Jan 19, 2018 30.03 30.10 29.96 30.10 1,322,038 +0.13(+0.45%)
Jan 18, 2018 29.99 30.03 29.89 29.96 1,345,116 -0.04(-0.13%)
Jan 17, 2018 29.84 30.04 29.74 30.00 7,607,346 +0.28(+0.94%)
Jan 16, 2018 29.99 30.05 29.63 29.72 1,934,016 -0.11(-0.38%)
Jan 12, 2018 29.84 29.84 29.84 0 +0.19(+0.65%)
Jan 11, 2018 29.50 29.64 29.48 29.64 1,402,983 +0.22(+0.75%)
Jan 10, 2018 29.39 29.45 29.29 29.42 3,024,323 -0.04(-0.15%)
Jan 09, 2018 29.47 29.54 29.43 29.47 2,803,883 +0.05(+0.18%)
Jan 08, 2018 29.34 29.42 29.30 29.41 1,441,025 +0.07(+0.23%)
Jan 05, 2018 29.26 29.36 29.19 29.35 2,277,972 +0.18(+0.63%)
Jan 04, 2018 29.13 29.22 29.09 29.16 1,701,109 +0.12(+0.42%)
Jan 03, 2018 28.89 29.05 28.89 29.04 2,374,860 +0.18(+0.64%)
Jan 02, 2018 28.76 28.86 28.71 28.86 2,811,702 +0.20(+0.71%)
Dec 29, 2017 28.65 28.65 28.65 0 -0.11(-0.39%)
Dec 28, 2017 28.76 28.77 28.71 28.77 1,898,905 +0.06(+0.20%)
Dec 27, 2017 28.71 28.74 28.67 28.71 1,114,606 +0.02(+0.08%)
Dec 26, 2017 28.67 28.71 28.66 28.69 1,320,309 -0.04(-0.12%)
Dec 22, 2017 28.74 28.74 28.65 28.72 1,324,168 +0.00(+0.00%)
Dec 21, 2017 28.74 28.80 28.70 28.72 1,050,656 +0.05(+0.19%)
Dec 20, 2017 28.79 28.81 28.63 28.67 1,940,577 -0.01(-0.03%)
Dec 19, 2017 28.82 28.82 28.67 28.68 1,135,998 -0.11(-0.37%)
Dec 18, 2017 28.77 28.82 28.75 28.78 1,239,175 +0.18(+0.65%)
Dec 15, 2017 28.50 28.65 28.47 28.60 1,170,436 +0.23(+0.82%)
Dec 14, 2017 28.52 28.53 28.36 28.37 1,346,381 -0.12(-0.41%)
Dec 13, 2017 28.51 28.57 28.47 28.48 958,323 -0.00(-0.02%)
Dec 12, 2017 28.53 28.54 28.45 28.49 1,116,287 +0.04(+0.16%)
Dec 11, 2017 28.37 28.45 28.36 28.44 1,307,419 +0.09(+0.30%)
Dec 08, 2017 28.31 28.36 28.28 28.36 1,175,028 +0.15(+0.54%)
Dec 07, 2017 28.10 28.24 28.08 28.21 1,024,833 +0.10(+0.37%)
Dec 06, 2017 28.09 28.15 28.05 28.10 961,456 -0.01(-0.03%)
Dec 05, 2017 28.24 28.31 28.09 28.11 1,371,918 -0.10(-0.35%)
Dec 04, 2017 28.46 28.50 28.21 28.21 1,617,906 -0.04(-0.16%)
Dec 01, 2017 28.28 28.34 28.01 28.26 2,060,817 -0.04(-0.13%)
Nov 30, 2017 28.19 28.41 28.17 28.29 2,180,425 +0.22(+0.78%)
Nov 29, 2017 28.12 28.18 28.01 28.07 1,279,124 -0.01(-0.03%)
Nov 28, 2017 27.88 28.09 27.86 28.08 1,250,427 +0.26(+0.93%)
Nov 27, 2017 27.85 27.88 27.79 27.82 972,866 -0.03(-0.10%)
Nov 24, 2017 27.84 27.85 27.82 27.85 648,724 +0.07(+0.26%)
Nov 22, 2017 27.82 27.82 27.75 27.78 1,171,494 -0.02(-0.06%)
Nov 21, 2017 27.70 27.81 27.68 27.80 1,152,753 +0.18(+0.65%)
Nov 20, 2017 27.59 27.63 27.57 27.62 1,138,210 +0.04(+0.16%)
Nov 17, 2017 27.59 27.61 27.56 27.57 774,549 -0.06(-0.23%)
Nov 16, 2017 27.51 27.67 27.51 27.63 778,664 +0.23(+0.85%)
Nov 15, 2017 27.40 27.47 27.31 27.40 1,034,561 -0.14(-0.50%)
Nov 14, 2017 27.47 27.54 27.41 27.54 1,065,135 -0.06(-0.23%)
Nov 13, 2017 27.49 27.62 27.47 27.60 938,310 +0.03(+0.11%)
Nov 10, 2017 27.54 27.58 27.49 27.57 934,038 -0.00(-0.02%)
Nov 09, 2017 27.54 27.60 27.38 27.58 1,139,604 -0.11(-0.39%)
Nov 08, 2017 27.62 27.69 27.58 27.68 891,820 +0.05(+0.18%)
Nov 07, 2017 27.67 27.71 27.57 27.63 1,016,040 -0.02(-0.08%)
Nov 06, 2017 27.61 27.67 27.59 27.66 1,133,512 +0.05(+0.18%)
Nov 03, 2017 27.55 27.61 27.49 27.61 807,558 +0.08(+0.31%)
Nov 02, 2017 27.50 27.53 27.38 27.52 1,112,588 +0.00(+0.02%)
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.