Skip to main content

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

67.53 +1.13 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 19.02 19.23 18.98 19.12 874,126 -0.12(-0.63%)
Jan 30, 2014 19.18 19.27 19.12 19.24 600,594 +0.22(+1.14%)
Jan 29, 2014 19.06 19.14 18.97 19.02 864,209 -0.18(-0.92%)
Jan 28, 2014 19.09 19.21 19.09 19.20 1,211,812 +0.11(+0.59%)
Jan 27, 2014 19.21 19.23 18.97 19.08 1,421,573 -0.10(-0.51%)
Jan 24, 2014 19.49 19.50 19.18 19.18 1,412,253 -0.41(-2.10%)
Jan 23, 2014 19.68 19.68 19.51 19.59 743,102 -0.17(-0.87%)
Jan 22, 2014 19.78 19.78 19.72 19.77 558,977 +0.03(+0.16%)
Jan 21, 2014 19.80 19.80 19.63 19.73 707,437 +0.06(+0.30%)
Jan 17, 2014 19.74 19.68 19.68 19.68 462,634 -0.09(-0.45%)
Jan 16, 2014 19.77 19.77 19.70 19.77 915,409 -0.02(-0.09%)
Jan 15, 2014 19.68 19.81 19.73 19.78 852,675 +0.10(+0.52%)
Jan 14, 2014 19.53 19.69 19.50 19.68 639,955 +0.21(+1.06%)
Jan 13, 2014 19.69 19.73 19.43 19.47 804,696 -0.25(-1.25%)
Jan 10, 2014 19.71 19.72 19.61 19.72 625,944 +0.06(+0.30%)
Jan 09, 2014 19.72 19.73 19.58 19.66 1,752,938 +0.00(+0.00%)
Jan 08, 2014 19.67 19.69 19.59 19.66 919,640 +0.01(+0.05%)
Jan 07, 2014 19.61 19.68 19.59 19.65 699,385 +0.12(+0.62%)
Jan 06, 2014 19.66 19.66 19.50 19.53 974,853 -0.05(-0.25%)
Jan 03, 2014 19.64 19.65 19.56 19.58 832,411 +0.00(+0.02%)
Jan 02, 2014 19.70 19.71 19.55 19.58 756,903 -0.17(-0.88%)
Dec 31, 2013 19.72 19.75 19.75 19.75 691,608 +0.07(+0.36%)
Dec 30, 2013 19.71 19.71 19.65 19.68 564,534 +0.00(+0.00%)
Dec 27, 2013 19.83 19.83 19.67 19.68 421,682 -0.01(-0.05%)
Dec 26, 2013 19.64 19.70 19.62 19.69 681,469 +0.09(+0.46%)
Dec 24, 2013 19.57 19.60 19.55 19.60 287,627 +0.08(+0.39%)
Dec 23, 2013 19.51 19.57 19.50 19.52 836,593 +0.02(+0.13%)
Dec 20, 2013 19.41 19.53 19.40 19.50 713,766 +0.12(+0.64%)
Dec 19, 2013 19.33 19.38 19.29 19.37 520,048 -0.00(-0.02%)
Dec 18, 2013 19.12 19.39 18.94 19.38 689,356 +0.30(+1.57%)
Dec 17, 2013 19.17 19.17 19.03 19.08 563,982 -0.05(-0.28%)
Dec 16, 2013 19.11 19.19 19.11 19.13 548,576 +0.13(+0.71%)
Dec 13, 2013 19.07 19.07 18.98 19.00 476,307 -0.01(-0.07%)
Dec 12, 2013 19.04 19.08 18.97 19.01 528,981 -0.04(-0.21%)
Dec 11, 2013 19.30 19.30 19.04 19.05 780,599 -0.23(-1.21%)
Dec 10, 2013 19.30 19.35 19.27 19.29 541,078 -0.05(-0.26%)
Dec 09, 2013 19.36 19.37 19.32 19.34 542,865 +0.04(+0.21%)
Dec 06, 2013 19.29 19.32 19.21 19.30 622,920 +0.21(+1.09%)
Dec 05, 2013 19.12 19.17 19.07 19.09 328,069 -0.08(-0.42%)
Dec 04, 2013 19.12 19.24 19.03 19.17 794,444 -0.02(-0.09%)
Dec 03, 2013 19.20 19.24 19.11 19.19 730,055 -0.05(-0.26%)
Dec 02, 2013 19.33 19.35 19.22 19.24 729,286 -0.02(-0.12%)
Nov 29, 2013 19.34 19.37 19.26 19.26 287,602 -0.05(-0.28%)
Nov 27, 2013 19.30 19.32 19.26 19.31 429,556 +0.05(+0.25%)
Nov 26, 2013 19.28 19.32 19.23 19.26 677,938 +0.02(+0.12%)
Nov 25, 2013 19.33 19.33 19.23 19.24 648,954 -0.04(-0.19%)
Nov 22, 2013 19.21 19.28 19.17 19.28 737,213 +0.10(+0.51%)
Nov 21, 2013 19.05 19.19 19.05 19.18 1,238,827 +0.16(+0.82%)
Nov 20, 2013 19.13 19.17 18.97 19.02 505,011 -0.06(-0.33%)
Nov 19, 2013 19.14 19.17 19.05 19.08 574,214 -0.04(-0.21%)
Nov 18, 2013 19.27 19.27 19.09 19.12 603,208 -0.09(-0.47%)
Nov 15, 2013 19.20 19.21 19.14 19.21 547,028 +0.08(+0.40%)
Nov 14, 2013 19.04 19.15 19.03 19.14 650,068 +0.26(+1.37%)
Nov 12, 2013 18.90 18.92 18.82 18.88 615,920 -0.04(-0.21%)
Nov 11, 2013 18.91 18.94 18.88 18.92 401,039 +0.02(+0.11%)
Nov 08, 2013 18.68 18.90 18.65 18.90 682,094 +0.25(+1.33%)
Nov 07, 2013 18.97 18.97 18.64 18.65 496,625 -0.26(-1.39%)
Nov 06, 2013 18.93 18.96 18.86 18.91 2,505,734 +0.08(+0.43%)
Nov 05, 2013 18.82 18.88 18.77 18.83 443,801 -0.05(-0.29%)
Nov 04, 2013 18.89 18.89 18.82 18.89 631,333 +0.07(+0.38%)
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.