Skip to main content

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

66.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.08 17.15 16.99 17.03 923,653 +0.02(+0.14%)
Jun 26, 2013 17.01 17.04 16.92 17.01 616,449 +0.17(+1.00%)
Jun 25, 2013 16.83 16.90 16.72 16.84 945,002 +0.16(+0.97%)
Jun 24, 2013 16.76 16.82 16.53 16.68 1,283,433 -0.28(-1.66%)
Jun 21, 2013 17.05 17.06 16.81 16.96 1,250,990 +0.03(+0.18%)
Jun 20, 2013 17.21 17.23 16.89 16.93 1,683,862 -0.44(-2.54%)
Jun 19, 2013 17.58 17.62 17.37 17.37 931,868 -0.22(-1.28%)
Jun 18, 2013 17.49 17.63 17.49 17.60 977,743 +0.13(+0.75%)
Jun 17, 2013 17.46 17.55 17.38 17.47 735,710 +0.14(+0.80%)
Jun 14, 2013 17.43 17.49 17.31 17.33 575,728 -0.11(-0.62%)
Jun 13, 2013 17.17 17.46 17.13 17.44 684,662 +0.26(+1.48%)
Jun 12, 2013 17.44 17.46 17.16 17.18 746,990 -0.14(-0.80%)
Jun 11, 2013 17.36 17.47 17.29 17.32 1,028,111 -0.18(-1.02%)
Jun 10, 2013 17.58 17.58 17.46 17.50 692,249 -0.00(-0.01%)
Jun 07, 2013 17.43 17.51 17.33 17.50 701,700 +0.23(+1.33%)
Jun 06, 2013 17.13 17.27 17.02 17.27 615,667 +0.14(+0.82%)
Jun 05, 2013 17.33 17.35 17.11 17.13 1,103,371 -0.23(-1.32%)
Jun 04, 2013 17.47 17.53 17.29 17.36 776,310 -0.09(-0.52%)
Jun 03, 2013 17.43 17.46 17.28 17.45 900,846 +0.09(+0.52%)
May 31, 2013 17.57 17.67 17.36 17.36 532,225 -0.26(-1.47%)
May 30, 2013 17.58 17.70 17.56 17.62 501,672 +0.06(+0.36%)
May 29, 2013 17.60 17.62 17.46 17.56 908,830 -0.12(-0.66%)
May 28, 2013 17.76 17.82 17.62 17.67 699,491 +0.10(+0.58%)
May 24, 2013 17.51 17.57 17.43 17.57 461,438 -0.01(-0.07%)
May 23, 2013 17.44 17.62 17.42 17.58 694,469 -0.03(-0.19%)
May 22, 2013 17.80 17.97 17.56 17.61 912,933 -0.17(-0.98%)
May 21, 2013 17.78 17.84 17.72 17.79 604,360 +0.03(+0.15%)
May 20, 2013 17.75 17.83 17.73 17.76 741,001 -0.00(-0.02%)
May 17, 2013 17.67 17.77 17.64 17.76 838,314 +0.17(+0.96%)
May 16, 2013 17.65 17.70 17.56 17.60 720,645 -0.07(-0.40%)
May 15, 2013 17.57 17.71 17.56 17.67 1,219,356 +0.27(+1.54%)
May 13, 2013 17.37 17.43 17.33 17.40 685,967 +0.01(+0.05%)
May 10, 2013 17.35 17.39 17.30 17.39 607,106 +0.07(+0.39%)
May 09, 2013 17.39 17.42 17.30 17.32 416,361 -0.06(-0.33%)
May 08, 2013 17.29 17.39 17.28 17.38 509,950 +0.07(+0.41%)
May 07, 2013 17.27 17.31 17.21 17.31 694,711 +0.11(+0.62%)
May 06, 2013 17.18 17.24 17.17 17.20 537,247 +0.06(+0.34%)
May 03, 2013 17.14 17.21 16.99 17.14 685,510 +0.15(+0.90%)
May 02, 2013 16.88 17.00 16.88 16.99 479,536 +0.16(+0.95%)
May 01, 2013 16.95 16.96 16.82 16.83 607,241 -0.16(-0.92%)
Apr 30, 2013 16.95 16.99 16.87 16.99 1,324,288 +0.05(+0.31%)
Apr 29, 2013 16.89 16.98 16.85 16.94 2,431,137 +0.10(+0.61%)
Apr 26, 2013 16.85 16.86 16.78 16.83 424,065 -0.01(-0.07%)
Apr 25, 2013 16.85 16.94 16.82 16.84 424,347 +0.05(+0.31%)
Apr 24, 2013 16.79 16.83 16.76 16.79 667,734 +0.01(+0.07%)
Apr 23, 2013 16.69 16.79 16.63 16.78 473,837 +0.17(+1.05%)
Apr 22, 2013 16.57 16.64 16.46 16.61 354,471 +0.07(+0.44%)
Apr 19, 2013 16.44 16.54 16.39 16.53 431,677 +0.15(+0.94%)
Apr 18, 2013 16.52 16.52 16.32 16.38 651,044 -0.10(-0.62%)
Apr 17, 2013 16.61 16.61 16.40 16.48 589,847 -0.24(-1.44%)
Apr 16, 2013 16.61 16.73 16.57 16.72 764,521 +0.23(+1.41%)
Apr 15, 2013 16.81 16.81 16.49 16.49 721,601 -0.39(-2.33%)
Apr 12, 2013 16.87 16.91 16.79 16.88 506,269 -0.04(-0.26%)
Apr 11, 2013 16.86 16.97 16.86 16.93 700,960 +0.06(+0.36%)
Apr 10, 2013 16.71 16.87 16.69 16.86 437,641 +0.21(+1.24%)
Apr 09, 2013 16.64 16.71 16.59 16.66 649,240 +0.07(+0.40%)
Apr 08, 2013 16.49 16.59 16.45 16.59 362,692 +0.10(+0.59%)
Apr 05, 2013 16.36 16.50 16.34 16.49 432,502 -0.06(-0.38%)
Apr 04, 2013 16.52 16.58 16.48 16.56 494,161 +0.06(+0.35%)
Apr 03, 2013 16.68 16.69 16.46 16.50 939,890 -0.17(-1.02%)
Apr 02, 2013 16.67 16.71 16.63 16.67 752,147 +0.08(+0.46%)
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.