Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.92 46.27 45.92 46.02 1,906,730 +0.21(+0.46%)
Mar 30, 2021 45.78 45.90 45.60 45.80 1,852,696 -0.11(-0.25%)
Mar 29, 2021 45.84 46.04 45.60 45.92 1,489,142 -0.10(-0.21%)
Mar 26, 2021 45.46 46.04 45.32 46.02 1,348,550 +0.72(+1.60%)
Mar 25, 2021 44.87 45.38 44.57 45.29 2,218,026 +0.24(+0.54%)
Mar 24, 2021 45.53 45.69 45.03 45.05 1,696,964 -0.37(-0.81%)
Mar 23, 2021 45.75 45.89 45.31 45.42 2,573,602 -0.41(-0.90%)
Mar 22, 2021 45.58 45.99 45.52 45.83 1,758,780 +0.35(+0.77%)
Mar 19, 2021 45.53 45.68 45.17 45.48 1,502,330 -0.03(-0.07%)
Mar 18, 2021 45.94 46.15 45.42 45.51 1,908,436 -0.74(-1.60%)
Mar 17, 2021 45.93 46.36 45.77 46.25 2,001,590 +0.14(+0.30%)
Mar 16, 2021 46.30 46.35 45.98 46.11 1,314,934 -0.09(-0.20%)
Mar 15, 2021 45.94 46.21 45.67 46.20 1,356,566 +0.31(+0.68%)
Mar 12, 2021 45.65 45.89 45.51 45.89 1,341,187 +0.09(+0.20%)
Mar 11, 2021 45.65 46.04 45.57 45.80 2,927,766 +0.53(+1.16%)
Mar 10, 2021 45.37 45.49 45.13 45.28 1,463,988 +0.26(+0.57%)
Mar 09, 2021 44.85 45.33 44.78 45.02 1,722,400 +0.71(+1.60%)
Mar 08, 2021 44.70 45.02 44.28 44.31 1,731,793 -0.28(-0.63%)
Mar 05, 2021 44.28 44.68 43.21 44.59 1,934,553 +0.81(+1.86%)
Mar 04, 2021 44.39 44.66 43.21 43.78 2,381,953 -0.65(-1.46%)
Mar 03, 2021 45.05 45.12 44.42 44.43 1,869,406 -0.69(-1.53%)
Mar 02, 2021 45.55 45.57 45.09 45.12 1,396,523 -0.39(-0.86%)
Mar 01, 2021 45.04 45.64 45.02 45.51 2,543,647 +1.12(+2.52%)
Feb 26, 2021 44.86 44.98 44.11 44.39 2,486,119 -0.20(-0.45%)
Feb 25, 2021 45.64 45.75 44.40 44.59 1,985,682 -1.16(-2.53%)
Feb 24, 2021 45.16 45.77 44.97 45.75 1,566,900 +0.48(+1.06%)
Feb 23, 2021 44.95 45.42 44.29 45.27 2,034,090 +0.00(+0.01%)
Feb 22, 2021 45.37 45.56 45.22 45.27 1,607,623 -0.44(-0.96%)
Feb 19, 2021 45.89 45.95 45.64 45.71 1,647,380 -0.02(-0.05%)
Feb 18, 2021 45.60 45.81 45.36 45.73 1,509,033 -0.21(-0.46%)
Feb 17, 2021 45.75 45.94 45.55 45.94 1,598,579 -0.03(-0.07%)
Feb 16, 2021 46.21 46.21 45.86 45.97 1,931,268 -0.07(-0.15%)
Feb 12, 2021 45.67 46.04 45.66 46.04 2,562,824 +0.25(+0.54%)
Feb 11, 2021 45.86 45.88 45.47 45.79 1,315,032 +0.11(+0.23%)
Feb 10, 2021 45.93 45.94 45.36 45.69 1,637,973 +0.00(+0.00%)
Feb 09, 2021 45.62 45.76 45.54 45.69 1,517,385 -0.01(-0.03%)
Feb 08, 2021 45.55 45.70 45.44 45.70 1,662,913 +0.35(+0.78%)
Feb 05, 2021 45.39 45.41 45.17 45.35 1,799,536 +0.22(+0.50%)
Feb 04, 2021 44.76 45.13 44.71 45.12 1,488,563 +0.51(+1.14%)
Feb 03, 2021 44.69 44.80 44.45 44.62 1,473,964 +0.05(+0.11%)
Feb 02, 2021 44.31 44.73 44.31 44.57 1,539,841 +0.66(+1.49%)
Feb 01, 2021 43.59 44.01 43.33 43.91 1,968,527 +0.75(+1.73%)
Jan 29, 2021 43.79 43.90 42.94 43.17 2,926,911 -0.85(-1.92%)
Jan 28, 2021 43.78 44.48 43.74 44.01 1,700,773 +0.43(+0.99%)
Jan 27, 2021 44.28 44.28 43.32 43.58 2,453,832 -1.13(-2.53%)
Jan 26, 2021 44.93 45.00 44.68 44.71 1,545,013 -0.13(-0.29%)
Jan 25, 2021 44.80 44.90 44.12 44.84 2,137,285 +0.15(+0.33%)
Jan 22, 2021 44.60 44.80 44.54 44.69 1,588,650 -0.12(-0.28%)
Jan 21, 2021 44.86 44.91 44.72 44.82 1,552,333 +0.01(+0.03%)
Jan 20, 2021 44.47 44.89 44.44 44.80 1,622,529 +0.60(+1.35%)
Jan 19, 2021 44.14 44.25 43.97 44.20 1,859,491 +0.36(+0.82%)
Jan 15, 2021 44.03 44.08 43.62 43.85 1,894,215 -0.33(-0.76%)
Jan 14, 2021 44.44 44.48 44.13 44.18 2,067,784 -0.14(-0.31%)
Jan 13, 2021 44.21 44.45 44.11 44.32 1,305,481 +0.08(+0.18%)
Jan 12, 2021 44.19 44.32 43.93 44.24 1,913,450 +0.06(+0.13%)
Jan 11, 2021 44.06 44.38 44.00 44.18 2,000,146 -0.27(-0.61%)
Jan 08, 2021 44.38 44.46 43.96 44.45 1,821,482 +0.25(+0.56%)
Jan 07, 2021 43.83 44.28 43.81 44.20 1,998,191 +0.68(+1.56%)
Jan 06, 2021 43.04 43.90 43.00 43.53 2,668,566 +0.26(+0.61%)
Jan 05, 2021 42.87 43.35 42.87 43.26 1,627,775 +0.30(+0.69%)
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.