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 (%)
Jul 31, 2014 21.05 21.05 20.76 20.76 1,080,809 -0.41(-1.96%)
Jul 30, 2014 21.27 21.29 21.11 21.18 501,198 -0.00(-0.02%)
Jul 29, 2014 21.32 21.34 21.18 21.18 323,218 -0.09(-0.42%)
Jul 28, 2014 21.28 21.30 21.15 21.27 470,076 +0.01(+0.04%)
Jul 25, 2014 21.32 21.32 21.23 21.26 408,095 -0.10(-0.46%)
Jul 24, 2014 21.40 21.41 21.34 21.36 559,733 +0.00(+0.00%)
Jul 23, 2014 21.35 21.38 21.31 21.36 425,531 +0.05(+0.21%)
Jul 22, 2014 21.29 21.35 21.27 21.31 434,439 +0.10(+0.46%)
Jul 21, 2014 21.20 21.23 21.13 21.22 299,739 -0.03(-0.15%)
Jul 18, 2014 21.12 21.27 21.10 21.25 704,443 +0.21(+1.01%)
Jul 17, 2014 21.22 21.30 21.01 21.04 474,645 -0.25(-1.18%)
Jul 16, 2014 21.29 21.31 21.22 21.29 869,403 +0.09(+0.40%)
Jul 15, 2014 21.28 21.31 21.12 21.20 840,133 -0.04(-0.21%)
Jul 14, 2014 21.25 21.28 21.24 21.25 546,194 +0.10(+0.47%)
Jul 11, 2014 21.13 21.16 21.06 21.15 376,479 +0.03(+0.13%)
Jul 10, 2014 21.00 21.17 20.98 21.12 574,832 -0.08(-0.38%)
Jul 09, 2014 21.17 21.22 21.11 21.20 1,042,352 +0.09(+0.43%)
Jul 08, 2014 21.22 21.22 21.06 21.11 566,411 -0.13(-0.61%)
Jul 07, 2014 21.32 21.32 21.22 21.24 780,685 -0.09(-0.42%)
Jul 03, 2014 21.29 21.33 21.33 21.33 386,087 +0.10(+0.49%)
Jul 02, 2014 21.24 21.26 21.21 21.23 412,480 +0.01(+0.06%)
Jul 01, 2014 21.14 21.28 21.13 21.22 648,893 +0.14(+0.64%)
Jun 30, 2014 21.07 21.11 21.05 21.08 594,024 +0.00(+0.02%)
Jun 27, 2014 20.98 21.08 20.97 21.08 829,604 +0.06(+0.28%)
Jun 26, 2014 21.06 21.06 20.90 21.02 667,078 -0.03(-0.16%)
Jun 25, 2014 20.92 21.07 20.91 21.05 621,574 +0.10(+0.46%)
Jun 24, 2014 21.07 21.15 20.93 20.95 828,700 -0.13(-0.60%)
Jun 23, 2014 21.13 21.13 21.05 21.08 613,410 -0.05(-0.26%)
Jun 20, 2014 21.14 21.15 21.11 21.14 384,356 +0.04(+0.17%)
Jun 19, 2014 21.11 21.11 21.02 21.10 822,327 +0.03(+0.13%)
Jun 18, 2014 20.93 21.08 20.88 21.07 571,591 +0.16(+0.75%)
Jun 17, 2014 20.83 20.93 20.81 20.92 605,209 +0.06(+0.30%)
Jun 16, 2014 20.82 20.90 20.79 20.85 557,234 +0.02(+0.09%)
Jun 13, 2014 20.83 20.85 20.74 20.83 1,211,840 +0.05(+0.26%)
Jun 12, 2014 20.92 20.92 20.73 20.78 582,925 -0.14(-0.67%)
Jun 11, 2014 20.93 20.94 20.87 20.92 509,781 -0.07(-0.32%)
Jun 10, 2014 20.97 20.99 20.92 20.99 442,633 +0.02(+0.09%)
Jun 06, 2014 20.90 20.96 20.90 20.97 419,138 +0.09(+0.45%)
Jun 05, 2014 20.80 20.89 20.69 20.87 524,053 +0.13(+0.65%)
Jun 04, 2014 20.65 20.75 20.63 20.74 406,909 +0.04(+0.22%)
Jun 03, 2014 20.67 20.70 20.63 20.70 559,345 -0.00(-0.02%)
Jun 02, 2014 20.68 20.71 20.59 20.70 1,059,173 +0.02(+0.11%)
May 30, 2014 20.63 20.69 20.61 20.68 675,416 +0.03(+0.15%)
May 29, 2014 20.57 20.65 20.53 20.65 475,885 +0.11(+0.55%)
May 28, 2014 20.57 20.58 20.50 20.53 592,555 -0.02(-0.09%)
May 27, 2014 20.52 20.56 20.49 20.55 649,251 +0.12(+0.59%)
May 23, 2014 20.36 20.43 20.43 20.43 598,511 +0.07(+0.32%)
May 22, 2014 20.27 20.37 20.26 20.36 283,707 +0.08(+0.41%)
May 21, 2014 20.18 20.28 20.18 20.28 341,091 +0.17(+0.85%)
May 20, 2014 20.25 20.25 20.07 20.11 808,478 -0.14(-0.71%)
May 19, 2014 20.15 20.26 20.12 20.26 589,317 +0.08(+0.38%)
May 16, 2014 20.10 20.18 20.03 20.18 822,779 +0.08(+0.38%)
May 15, 2014 20.25 20.25 20.00 20.10 682,053 -0.18(-0.89%)
May 14, 2014 20.36 20.37 20.25 20.28 416,094 -0.09(-0.46%)
May 13, 2014 20.39 20.42 20.36 20.38 421,022 +0.02(+0.09%)
May 12, 2014 20.20 20.36 20.20 20.36 643,034 +0.20(+1.00%)
May 09, 2014 20.12 20.16 20.04 20.16 828,317 +0.04(+0.20%)
May 08, 2014 20.12 20.28 20.07 20.12 591,364 -0.05(-0.24%)
May 07, 2014 20.11 20.17 19.96 20.16 425,787 +0.12(+0.58%)
May 06, 2014 20.21 20.21 20.04 20.05 1,915,728 -0.18(-0.87%)
May 05, 2014 20.12 20.23 20.03 20.22 529,825 +0.04(+0.20%)
May 02, 2014 20.21 20.29 20.15 20.18 587,019 -0.01(-0.04%)
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.