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 (%)
May 30, 2014 19.20 19.25 19.18 19.24 725,762 +0.03(+0.15%)
May 29, 2014 19.15 19.21 19.11 19.21 511,358 +0.10(+0.55%)
May 28, 2014 19.14 19.15 19.08 19.11 636,725 -0.02(-0.09%)
May 27, 2014 19.09 19.13 19.07 19.13 697,647 +0.11(+0.59%)
May 23, 2014 18.95 19.01 19.01 19.01 643,125 +0.06(+0.32%)
May 22, 2014 18.86 18.96 18.85 18.95 304,855 +0.08(+0.41%)
May 21, 2014 18.78 18.88 18.78 18.88 366,516 +0.16(+0.85%)
May 20, 2014 18.84 18.84 18.68 18.72 868,743 -0.13(-0.71%)
May 19, 2014 18.75 18.86 18.72 18.85 633,246 +0.07(+0.38%)
May 16, 2014 18.71 18.78 18.64 18.78 884,110 +0.07(+0.38%)
May 15, 2014 18.85 18.85 18.61 18.71 732,894 -0.17(-0.89%)
May 14, 2014 18.95 18.95 18.85 18.88 447,110 -0.09(-0.46%)
May 13, 2014 18.98 19.01 18.95 18.96 452,405 +0.02(+0.09%)
May 12, 2014 18.80 18.95 18.80 18.95 690,967 +0.19(+1.00%)
May 09, 2014 18.72 18.76 18.65 18.76 890,061 +0.04(+0.20%)
May 08, 2014 18.73 18.87 18.67 18.72 635,445 -0.05(-0.24%)
May 07, 2014 18.72 18.77 18.57 18.77 457,525 +0.11(+0.58%)
May 06, 2014 18.80 18.80 18.65 18.66 2,058,529 -0.16(-0.87%)
May 05, 2014 18.72 18.83 18.64 18.82 569,319 +0.04(+0.20%)
May 02, 2014 18.81 18.88 18.75 18.78 630,777 -0.01(-0.04%)
May 01, 2014 18.81 18.85 18.74 18.79 518,876 -0.01(-0.07%)
Apr 30, 2014 18.74 18.80 18.67 18.80 518,230 +0.07(+0.36%)
Apr 29, 2014 18.71 18.75 18.66 18.74 477,989 +0.10(+0.56%)
Apr 28, 2014 18.69 18.72 18.44 18.63 817,298 +0.05(+0.25%)
Apr 25, 2014 18.70 18.70 18.55 18.59 594,328 -0.17(-0.89%)
Apr 24, 2014 18.85 18.85 18.67 18.75 828,452 +0.03(+0.18%)
Apr 23, 2014 18.77 18.77 18.72 18.72 578,037 -0.05(-0.27%)
Apr 22, 2014 18.70 18.82 18.70 18.77 1,184,104 +0.09(+0.47%)
Apr 21, 2014 18.63 18.68 18.59 18.68 645,948 +0.06(+0.34%)
Apr 17, 2014 18.57 18.62 18.62 18.62 1,002,490 +0.04(+0.20%)
Apr 16, 2014 18.52 18.58 18.43 18.58 1,670,247 +0.20(+1.09%)
Apr 15, 2014 18.29 18.39 18.11 18.38 733,153 +0.12(+0.66%)
Apr 14, 2014 18.29 18.31 18.11 18.26 802,229 +0.13(+0.71%)
Apr 11, 2014 18.21 18.30 18.12 18.13 1,092,140 -0.18(-0.96%)
Apr 10, 2014 18.69 18.70 18.28 18.31 1,412,148 -0.38(-2.06%)
Apr 09, 2014 18.56 18.69 18.49 18.69 859,900 +0.20(+1.11%)
Apr 08, 2014 18.40 18.51 18.33 18.49 670,453 +0.09(+0.48%)
Apr 07, 2014 18.55 18.60 18.37 18.40 1,150,431 -0.21(-1.14%)
Apr 04, 2014 18.99 18.99 18.60 18.61 923,428 -0.25(-1.31%)
Apr 03, 2014 18.91 18.92 18.80 18.86 607,456 -0.03(-0.18%)
Apr 02, 2014 18.88 18.91 18.82 18.89 1,305,130 +0.05(+0.29%)
Apr 01, 2014 18.77 18.84 18.75 18.84 994,580 +0.15(+0.81%)
Mar 31, 2014 18.66 18.72 18.64 18.69 874,463 +0.15(+0.81%)
Mar 28, 2014 18.51 18.63 18.49 18.54 481,784 +0.08(+0.43%)
Mar 27, 2014 18.49 18.51 18.38 18.46 606,676 -0.02(-0.09%)
Mar 26, 2014 18.71 18.72 18.47 18.47 793,728 -0.15(-0.81%)
Mar 25, 2014 18.65 18.68 18.52 18.62 580,633 +0.08(+0.41%)
Mar 24, 2014 18.70 18.72 18.46 18.55 761,957 -0.08(-0.42%)
Mar 21, 2014 18.81 18.83 18.61 18.63 591,793 -0.07(-0.40%)
Mar 20, 2014 18.58 18.71 18.53 18.70 704,276 +0.11(+0.58%)
Mar 19, 2014 18.72 18.73 18.50 18.59 716,462 -0.12(-0.62%)
Mar 18, 2014 18.60 18.72 18.59 18.71 665,592 +0.14(+0.74%)
Mar 17, 2014 18.51 18.61 18.51 18.57 472,413 +0.17(+0.93%)
Mar 14, 2014 18.42 18.51 18.39 18.40 870,073 -0.04(-0.20%)
Mar 13, 2014 18.73 18.73 18.39 18.44 1,074,614 -0.21(-1.15%)
Mar 12, 2014 18.55 18.66 18.52 18.65 539,277 +0.01(+0.05%)
Mar 11, 2014 18.78 18.80 18.61 18.64 703,021 -0.10(-0.51%)
Mar 10, 2014 18.74 18.75 18.64 18.74 907,079 -0.01(-0.07%)
Mar 07, 2014 18.84 18.85 18.69 18.75 658,108 -0.00(-0.02%)
Mar 06, 2014 18.78 18.81 18.73 18.76 668,311 +0.03(+0.18%)
Mar 05, 2014 18.73 18.75 18.70 18.72 712,821 +0.01(+0.07%)
Mar 04, 2014 18.66 18.74 18.63 18.71 876,392 +0.27(+1.47%)
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.