Skip to main content

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

62.12 +0.04 (+0.06%)
Streaming Delayed Price Updated: 9:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.14 29.40 28.61 28.79 8,113,951 -0.45(-1.53%)
Mar 30, 2020 28.56 29.30 28.32 29.24 7,279,255 +0.91(+3.20%)
Mar 27, 2020 28.32 29.14 28.05 28.33 7,107,365 -0.86(-2.96%)
Mar 26, 2020 27.84 29.36 27.84 29.20 7,370,023 +1.64(+5.94%)
Mar 25, 2020 27.44 28.66 26.79 27.56 11,934,819 +0.37(+1.36%)
Mar 24, 2020 26.29 27.22 26.09 27.19 10,045,908 +2.32(+9.34%)
Mar 23, 2020 25.39 25.56 24.33 24.87 16,407,746 -0.70(-2.74%)
Mar 20, 2020 26.99 27.27 25.47 25.57 6,606,948 -1.11(-4.17%)
Mar 19, 2020 26.33 27.35 25.57 26.68 10,063,037 +0.21(+0.81%)
Mar 18, 2020 26.36 27.18 25.24 26.47 8,284,484 -1.71(-6.07%)
Mar 17, 2020 27.08 28.31 26.24 28.18 7,377,508 +1.61(+6.05%)
Mar 16, 2020 26.94 28.50 26.41 26.57 10,430,463 -3.60(-11.93%)
Mar 13, 2020 29.19 30.17 27.74 30.17 12,290,833 +2.55(+9.24%)
Mar 12, 2020 28.36 29.61 27.57 27.62 21,158,882 -2.94(-9.63%)
Mar 11, 2020 31.29 31.42 30.17 30.56 10,636,075 -1.61(-5.01%)
Mar 10, 2020 31.74 32.17 30.49 32.17 8,976,887 +1.55(+5.05%)
Mar 09, 2020 31.69 31.69 30.50 30.63 16,157,809 -2.59(-7.79%)
Mar 06, 2020 32.75 33.35 32.42 33.22 8,673,679 -0.60(-1.78%)
Mar 05, 2020 34.09 34.46 33.52 33.82 8,765,201 -1.15(-3.29%)
Mar 04, 2020 34.24 34.97 33.91 34.97 7,174,494 +1.40(+4.18%)
Mar 03, 2020 34.62 35.07 33.26 33.57 10,791,119 -0.95(-2.75%)
Mar 02, 2020 33.31 34.54 32.92 34.51 8,701,072 +1.41(+4.26%)
Feb 28, 2020 32.21 33.11 31.92 33.10 20,897,968 -0.19(-0.56%)
Feb 27, 2020 34.10 34.63 33.28 33.29 13,373,168 -1.56(-4.47%)
Feb 26, 2020 35.16 35.58 34.75 34.85 5,189,895 -0.16(-0.45%)
Feb 25, 2020 36.27 36.33 34.89 35.01 5,418,145 -1.10(-3.04%)
Feb 24, 2020 36.16 36.46 35.96 36.10 5,530,601 -1.23(-3.30%)
Feb 21, 2020 37.56 37.59 37.23 37.34 1,591,718 -0.40(-1.05%)
Feb 20, 2020 37.80 37.91 37.36 37.73 3,177,074 -0.14(-0.36%)
Feb 19, 2020 37.81 37.95 37.78 37.87 1,625,448 +0.19(+0.51%)
Feb 18, 2020 37.64 37.72 37.51 37.68 1,964,002 -0.08(-0.22%)
Feb 14, 2020 37.74 37.77 37.61 37.76 2,965,402 +0.07(+0.19%)
Feb 13, 2020 37.55 37.80 37.51 37.69 1,536,540 -0.02(-0.05%)
Feb 12, 2020 37.66 37.73 37.60 37.71 1,697,488 +0.23(+0.61%)
Feb 11, 2020 37.57 37.66 37.41 37.48 1,689,154 +0.10(+0.28%)
Feb 10, 2020 37.00 37.39 37.00 37.38 1,652,813 +0.26(+0.71%)
Feb 07, 2020 37.19 37.26 37.05 37.12 2,366,930 -0.20(-0.53%)
Feb 06, 2020 37.31 37.34 37.19 37.31 1,624,445 +0.12(+0.31%)
Feb 05, 2020 37.18 37.22 36.97 37.20 2,352,005 +0.37(+1.00%)
Feb 04, 2020 36.71 36.94 36.67 36.83 3,212,079 +0.56(+1.55%)
Feb 03, 2020 36.13 36.45 36.13 36.27 4,127,505 +0.31(+0.87%)
Jan 31, 2020 36.55 36.55 35.85 35.95 4,283,240 -0.66(-1.81%)
Jan 30, 2020 36.26 36.63 36.16 36.62 1,914,476 +0.12(+0.33%)
Jan 29, 2020 36.67 36.71 36.47 36.50 1,388,227 -0.02(-0.06%)
Jan 28, 2020 36.32 36.62 36.26 36.52 1,452,375 +0.37(+1.03%)
Jan 27, 2020 36.07 36.31 36.03 36.15 2,286,676 -0.58(-1.58%)
Jan 24, 2020 37.15 37.15 36.56 36.72 1,774,234 -0.33(-0.90%)
Jan 23, 2020 36.93 37.07 36.79 37.06 1,588,158 +0.04(+0.11%)
Jan 22, 2020 37.09 37.19 36.98 37.01 1,921,984 +0.02(+0.05%)
Jan 21, 2020 36.96 37.08 36.94 37.00 1,873,514 -0.06(-0.15%)
Jan 17, 2020 37.04 37.07 36.96 37.05 1,648,634 +0.10(+0.28%)
Jan 16, 2020 36.81 36.95 36.78 36.95 1,446,422 +0.30(+0.83%)
Jan 15, 2020 36.56 36.74 36.53 36.65 1,716,520 +0.08(+0.23%)
Jan 14, 2020 36.58 36.69 36.50 36.56 1,948,953 -0.05(-0.13%)
Jan 13, 2020 36.44 36.61 36.38 36.61 2,570,353 +0.26(+0.71%)
Jan 10, 2020 36.52 36.54 36.29 36.35 1,585,727 -0.10(-0.27%)
Jan 09, 2020 36.40 36.45 36.32 36.45 3,395,917 +0.26(+0.72%)
Jan 08, 2020 36.03 36.35 35.97 36.19 1,887,843 +0.16(+0.45%)
Jan 07, 2020 36.05 36.10 35.96 36.02 3,518,295 -0.09(-0.25%)
Jan 06, 2020 35.76 36.11 35.74 36.11 1,626,035 +0.14(+0.38%)
Jan 03, 2020 35.82 36.09 35.81 35.98 2,217,579 -0.25(-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.