Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.44 32.59 32.42 32.52 1,555,325 -0.00(-0.01%)
Sep 27, 2018 32.48 32.66 32.46 32.52 1,592,968 +0.09(+0.29%)
Sep 26, 2018 32.57 32.70 32.40 32.43 2,047,194 -0.10(-0.32%)
Sep 25, 2018 32.62 32.63 32.51 32.53 1,361,986 -0.11(-0.34%)
Sep 24, 2018 32.67 32.68 32.56 32.64 2,165,110 -0.10(-0.31%)
Sep 21, 2018 32.89 32.89 32.73 32.75 1,990,116 -0.03(-0.09%)
Sep 20, 2018 32.65 32.81 32.65 32.77 1,933,628 +0.26(+0.79%)
Sep 19, 2018 32.49 32.56 32.48 32.52 1,440,736 +0.03(+0.09%)
Sep 18, 2018 32.33 32.55 32.33 32.49 2,352,601 +0.17(+0.53%)
Sep 17, 2018 32.49 32.49 32.28 32.32 1,493,412 -0.19(-0.57%)
Sep 14, 2018 32.53 32.54 32.40 32.50 2,031,706 +0.01(+0.04%)
Sep 13, 2018 32.42 32.51 32.40 32.49 1,455,713 +0.19(+0.58%)
Sep 12, 2018 32.28 32.35 32.19 32.30 1,606,019 +0.01(+0.03%)
Sep 11, 2018 32.10 32.34 32.06 32.29 1,672,707 +0.11(+0.35%)
Sep 10, 2018 32.24 32.27 32.15 32.18 1,570,333 +0.07(+0.20%)
Sep 07, 2018 32.07 32.23 32.02 32.12 3,609,350 -0.07(-0.22%)
Sep 06, 2018 32.29 32.33 32.05 32.19 2,637,370 -0.10(-0.30%)
Sep 05, 2018 32.33 32.35 32.15 32.28 2,553,475 -0.11(-0.33%)
Sep 04, 2018 32.39 32.42 32.25 32.39 1,814,585 -0.03(-0.10%)
Aug 31, 2018 32.42 32.42 32.42 0 +0.00(+0.00%)
Aug 30, 2018 32.49 32.54 32.36 32.42 1,918,938 -0.14(-0.43%)
Aug 29, 2018 32.42 32.59 32.39 32.56 1,751,418 +0.18(+0.56%)
Aug 28, 2018 32.44 32.47 32.33 32.38 1,916,657 +0.01(+0.03%)
Aug 27, 2018 32.26 32.39 32.25 32.37 2,052,527 +0.25(+0.78%)
Aug 24, 2018 32.00 32.14 32.00 32.12 1,741,860 +0.20(+0.61%)
Aug 23, 2018 31.95 32.05 31.89 31.92 1,654,600 -0.05(-0.16%)
Aug 22, 2018 31.94 32.03 31.91 31.98 1,355,669 -0.01(-0.04%)
Aug 21, 2018 31.96 32.10 31.96 31.99 1,970,907 +0.07(+0.23%)
Aug 20, 2018 31.88 31.94 31.84 31.91 4,027,090 +0.09(+0.28%)
Aug 17, 2018 31.67 31.89 31.65 31.83 1,462,091 +0.11(+0.34%)
Aug 16, 2018 31.65 31.83 31.65 31.72 2,109,409 +0.24(+0.76%)
Aug 15, 2018 31.54 31.56 31.29 31.48 2,031,712 -0.23(-0.74%)
Aug 14, 2018 31.61 31.74 31.57 31.71 2,323,170 +0.21(+0.67%)
Aug 13, 2018 31.66 31.74 31.48 31.50 2,793,209 -0.14(-0.43%)
Aug 10, 2018 31.67 31.73 31.56 31.64 1,478,169 -0.21(-0.64%)
Aug 09, 2018 31.90 31.95 31.83 31.84 1,438,026 -0.04(-0.13%)
Aug 08, 2018 31.88 31.93 31.83 31.89 1,316,019 -0.00(-0.01%)
Aug 07, 2018 31.87 31.94 31.85 31.89 2,001,540 +0.09(+0.29%)
Aug 06, 2018 31.68 31.83 31.64 31.80 1,588,980 +0.12(+0.38%)
Aug 03, 2018 31.57 31.68 31.53 31.68 2,269,028 +0.14(+0.46%)
Aug 02, 2018 31.18 31.56 31.17 31.53 1,912,959 +0.16(+0.52%)
Aug 01, 2018 31.43 31.49 31.28 31.37 2,692,089 -0.03(-0.09%)
Jul 31, 2018 31.36 31.48 31.29 31.40 1,393,235 +0.16(+0.51%)
Jul 30, 2018 31.43 31.45 31.18 31.24 2,507,194 -0.19(-0.59%)
Jul 27, 2018 31.69 31.69 31.29 31.43 2,272,244 -0.22(-0.71%)
Jul 26, 2018 31.62 31.72 31.62 31.65 1,553,504 -0.08(-0.25%)
Jul 25, 2018 31.42 31.74 31.40 31.73 2,574,972 +0.29(+0.92%)
Jul 24, 2018 31.47 31.55 31.33 31.44 2,083,113 +0.13(+0.40%)
Jul 23, 2018 31.24 31.33 31.19 31.31 2,082,643 +0.04(+0.12%)
Jul 20, 2018 31.29 31.35 31.25 31.28 1,387,247 -0.04(-0.12%)
Jul 19, 2018 31.32 31.38 31.24 31.31 1,592,710 -0.10(-0.31%)
Jul 18, 2018 31.36 31.43 31.30 31.41 1,250,840 +0.07(+0.21%)
Jul 17, 2018 31.13 31.39 31.11 31.35 1,389,992 +0.13(+0.42%)
Jul 16, 2018 31.27 31.28 31.16 31.22 1,587,382 -0.04(-0.13%)
Jul 13, 2018 31.20 31.29 31.15 31.26 1,712,241 +0.02(+0.07%)
Jul 12, 2018 31.11 31.24 31.04 31.23 3,497,021 +0.28(+0.89%)
Jul 11, 2018 30.99 31.09 30.92 30.96 1,658,253 -0.21(-0.69%)
Jul 10, 2018 31.13 31.19 31.09 31.17 29,092,872 +0.10(+0.32%)
Jul 09, 2018 30.93 31.08 30.92 31.08 1,980,646 +0.28(+0.92%)
Jul 06, 2018 30.53 30.84 30.49 30.79 2,013,055 +0.26(+0.84%)
Jul 05, 2018 30.44 30.53 30.30 30.53 1,542,424 +0.25(+0.83%)
Jul 03, 2018 30.28 30.28 30.28 0 -0.11(-0.37%)
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.