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 (%)
Sep 30, 2015 19.56 19.70 19.46 19.68 1,743,810 +0.37(+1.89%)
Sep 29, 2015 19.33 19.48 19.20 19.32 1,841,861 +0.00(+0.00%)
Sep 28, 2015 19.70 19.70 19.28 19.32 1,935,580 -0.52(-2.64%)
Sep 25, 2015 20.03 20.05 19.73 19.84 713,742 -0.01(-0.06%)
Sep 24, 2015 19.77 19.89 19.61 19.85 1,397,560 -0.08(-0.39%)
Sep 23, 2015 20.00 20.03 19.86 19.93 1,131,939 -0.03(-0.17%)
Sep 22, 2015 19.97 20.02 19.82 19.96 1,417,460 -0.25(-1.21%)
Sep 21, 2015 20.25 20.36 20.10 20.21 856,345 +0.07(+0.35%)
Sep 18, 2015 20.18 20.34 20.08 20.14 1,445,088 -0.32(-1.57%)
Sep 17, 2015 20.46 20.77 20.41 20.46 1,292,941 -0.04(-0.19%)
Sep 16, 2015 20.36 20.52 20.31 20.50 1,298,310 +0.18(+0.86%)
Sep 15, 2015 20.13 20.37 20.08 20.32 1,370,797 +0.26(+1.28%)
Sep 14, 2015 20.17 20.17 20.02 20.07 1,034,988 -0.08(-0.38%)
Sep 11, 2015 19.97 20.14 19.93 20.14 774,566 +0.09(+0.47%)
Sep 10, 2015 19.93 20.18 19.90 20.05 720,553 +0.10(+0.49%)
Sep 09, 2015 20.40 20.42 19.91 19.95 1,454,919 -0.26(-1.29%)
Sep 08, 2015 20.09 20.23 19.99 20.21 1,052,622 +0.48(+2.43%)
Sep 04, 2015 19.80 19.73 19.73 19.73 2,488,454 -0.30(-1.50%)
Sep 03, 2015 20.07 20.27 19.97 20.03 1,825,118 +0.04(+0.19%)
Sep 02, 2015 19.93 19.99 19.71 19.99 1,402,789 +0.35(+1.79%)
Sep 01, 2015 19.84 19.95 19.54 19.64 4,634,386 -0.60(-2.96%)
Aug 31, 2015 20.31 20.39 20.18 20.24 1,674,388 -0.16(-0.80%)
Aug 28, 2015 20.32 20.46 20.27 20.40 2,242,962 +0.02(+0.08%)
Aug 27, 2015 20.18 20.40 19.99 20.39 3,407,714 +0.49(+2.47%)
Aug 26, 2015 19.57 19.92 19.28 19.90 3,426,863 +0.72(+3.77%)
Aug 25, 2015 20.19 20.19 19.17 19.17 4,323,033 -0.26(-1.34%)
Aug 24, 2015 19.13 20.04 17.76 19.43 12,023,509 -0.81(-3.99%)
Aug 21, 2015 20.70 20.76 20.24 20.24 4,871,003 -0.64(-3.08%)
Aug 20, 2015 21.16 21.20 20.87 20.88 1,565,881 -0.45(-2.11%)
Aug 19, 2015 21.43 21.49 21.23 21.33 1,483,008 -0.17(-0.80%)
Aug 18, 2015 21.52 21.57 21.47 21.50 1,332,581 -0.04(-0.20%)
Aug 17, 2015 21.38 21.56 21.31 21.55 978,195 +0.11(+0.52%)
Aug 14, 2015 21.35 21.44 21.32 21.44 751,065 +0.08(+0.38%)
Aug 13, 2015 21.38 21.44 21.30 21.35 786,958 -0.02(-0.08%)
Aug 12, 2015 21.19 21.40 21.02 21.37 1,339,801 +0.01(+0.06%)
Aug 11, 2015 21.40 21.44 21.27 21.36 1,650,270 -0.19(-0.87%)
Aug 10, 2015 21.40 21.56 21.36 21.55 1,125,792 +0.28(+1.33%)
Aug 07, 2015 21.32 21.32 21.17 21.26 994,079 -0.06(-0.30%)
Aug 06, 2015 21.52 21.53 21.24 21.33 916,200 -0.16(-0.77%)
Aug 05, 2015 21.53 21.63 21.47 21.49 1,248,485 +0.07(+0.31%)
Aug 04, 2015 21.47 21.51 21.37 21.43 1,516,017 -0.04(-0.18%)
Aug 03, 2015 21.55 21.55 21.35 21.47 2,146,348 -0.06(-0.28%)
Jul 31, 2015 21.62 21.62 21.50 21.53 970,160 -0.04(-0.18%)
Jul 30, 2015 21.51 21.58 21.43 21.56 1,060,006 +0.01(+0.04%)
Jul 29, 2015 21.42 21.58 21.41 21.56 1,255,328 +0.16(+0.76%)
Jul 28, 2015 21.26 21.42 21.15 21.39 1,060,209 +0.25(+1.17%)
Jul 27, 2015 21.17 21.23 21.10 21.14 1,472,658 -0.13(-0.60%)
Jul 24, 2015 21.53 21.53 21.23 21.27 1,333,441 -0.22(-1.02%)
Jul 23, 2015 21.65 21.65 21.45 21.49 1,237,004 -0.12(-0.55%)
Jul 22, 2015 21.56 21.65 21.55 21.61 5,242,567 -0.05(-0.22%)
Jul 21, 2015 21.74 21.75 21.61 21.66 806,937 -0.09(-0.42%)
Jul 20, 2015 21.77 21.79 21.70 21.75 798,640 +0.02(+0.09%)
Jul 17, 2015 21.73 21.74 21.66 21.73 948,414 +0.03(+0.14%)
Jul 16, 2015 21.68 21.71 21.65 21.70 1,003,938 +0.16(+0.75%)
Jul 15, 2015 21.58 21.62 21.49 21.54 2,045,664 -0.03(-0.16%)
Jul 14, 2015 21.49 21.60 21.47 21.57 675,528 +0.10(+0.46%)
Jul 13, 2015 21.39 21.48 21.39 21.47 1,125,752 +0.23(+1.11%)
Jul 10, 2015 21.22 21.28 21.14 21.24 1,129,742 +0.26(+1.25%)
Jul 09, 2015 21.17 21.22 20.98 20.98 1,965,235 +0.03(+0.14%)
Jul 08, 2015 21.15 21.17 20.91 20.95 1,519,978 -0.34(-1.59%)
Jul 07, 2015 21.20 21.31 20.91 21.29 1,249,583 +0.12(+0.55%)
Jul 06, 2015 21.07 21.26 21.05 21.17 2,011,849 -0.07(-0.32%)
Jul 02, 2015 21.29 21.24 21.24 21.24 1,443,943 -0.01(-0.06%)
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.