Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 48.85 48.90 48.74 48.77 1,419,455 +0.10(+0.21%)
May 27, 2021 48.76 48.80 48.64 48.67 1,271,471 +0.03(+0.06%)
May 26, 2021 48.58 48.68 48.47 48.64 1,109,993 +0.13(+0.27%)
May 25, 2021 48.75 48.78 48.43 48.51 1,347,920 -0.10(-0.21%)
May 24, 2021 48.40 48.74 48.35 48.61 1,216,513 +0.49(+1.03%)
May 21, 2021 48.38 48.48 48.06 48.11 2,230,100 -0.04(-0.08%)
May 20, 2021 47.69 48.29 47.69 48.15 1,185,570 +0.54(+1.14%)
May 19, 2021 47.12 47.61 46.96 47.61 2,164,190 -0.14(-0.29%)
May 18, 2021 48.14 48.20 47.71 47.75 1,447,221 -0.36(-0.75%)
May 17, 2021 48.10 48.21 47.85 48.11 1,262,986 -0.15(-0.32%)
May 14, 2021 47.80 48.34 47.80 48.26 1,457,614 +0.79(+1.67%)
May 13, 2021 47.11 47.69 47.09 47.47 2,444,952 +0.52(+1.10%)
May 12, 2021 47.65 47.80 46.88 46.95 2,979,022 -1.05(-2.19%)
May 11, 2021 47.79 48.09 47.49 48.00 2,335,887 -0.39(-0.80%)
May 10, 2021 48.95 48.95 48.38 48.39 1,506,633 -0.53(-1.08%)
May 07, 2021 48.66 49.00 48.61 48.92 1,237,152 +0.38(+0.78%)
May 06, 2021 48.22 48.54 47.92 48.54 1,474,300 +0.31(+0.65%)
May 05, 2021 48.46 48.53 48.13 48.23 1,315,930 -0.02(-0.05%)
May 04, 2021 48.34 48.38 47.79 48.25 2,138,857 -0.32(-0.65%)
May 03, 2021 48.80 48.80 48.54 48.57 1,550,508 +0.07(+0.15%)
Apr 30, 2021 48.60 48.71 48.44 48.50 1,729,617 -0.36(-0.74%)
Apr 29, 2021 48.97 48.99 48.45 48.86 2,071,298 +0.26(+0.54%)
Apr 28, 2021 48.69 48.80 48.59 48.59 1,050,966 -0.07(-0.15%)
Apr 27, 2021 48.71 48.73 48.51 48.67 2,457,150 -0.01(-0.02%)
Apr 26, 2021 48.62 48.73 48.58 48.68 1,564,784 +0.14(+0.29%)
Apr 23, 2021 48.07 48.68 48.07 48.54 1,294,291 +0.55(+1.14%)
Apr 22, 2021 48.38 48.51 47.83 47.99 1,571,251 -0.40(-0.82%)
Apr 21, 2021 47.85 48.39 47.81 48.39 1,480,098 +0.46(+0.97%)
Apr 20, 2021 48.13 48.23 47.72 47.92 1,661,355 -0.37(-0.77%)
Apr 19, 2021 48.45 48.49 48.11 48.30 1,460,850 -0.28(-0.57%)
Apr 16, 2021 48.60 48.62 48.37 48.57 1,414,079 +0.15(+0.32%)
Apr 15, 2021 48.18 48.44 48.09 48.42 1,349,636 +0.51(+1.07%)
Apr 14, 2021 48.07 48.21 47.82 47.91 1,494,406 -0.16(-0.34%)
Apr 13, 2021 47.88 48.14 47.86 48.07 1,277,296 +0.20(+0.41%)
Apr 12, 2021 47.80 47.91 47.70 47.88 1,616,057 +0.01(+0.02%)
Apr 09, 2021 47.52 47.87 47.48 47.87 1,213,320 +0.34(+0.71%)
Apr 08, 2021 47.44 47.53 47.33 47.53 1,338,266 +0.25(+0.54%)
Apr 07, 2021 47.22 47.33 47.14 47.28 1,630,016 +0.03(+0.06%)
Apr 06, 2021 47.16 47.37 47.12 47.25 1,945,454 +0.02(+0.05%)
Apr 05, 2021 46.95 47.26 46.92 47.22 2,145,345 +0.63(+1.36%)
Apr 01, 2021 46.33 46.60 46.26 46.59 1,790,972 +0.58(+1.25%)
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%)
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.