Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.29 38.86 38.25 38.50 2,878,218 +0.29(+0.75%)
Sep 29, 2020 38.37 38.46 38.12 38.21 2,031,015 -0.17(-0.45%)
Sep 28, 2020 38.27 38.47 38.17 38.38 1,549,226 +0.63(+1.66%)
Sep 25, 2020 37.04 37.84 36.95 37.76 1,599,068 +0.63(+1.70%)
Sep 24, 2020 36.87 37.51 36.67 37.13 3,117,934 +0.08(+0.21%)
Sep 23, 2020 38.00 38.03 36.99 37.05 2,265,707 -1.02(-2.68%)
Sep 22, 2020 37.86 38.13 37.55 38.07 1,769,776 +0.36(+0.95%)
Sep 21, 2020 37.51 37.71 37.04 37.71 2,723,806 -0.38(-0.99%)
Sep 18, 2020 38.62 38.62 37.76 38.09 2,048,243 -0.42(-1.09%)
Sep 17, 2020 38.24 38.69 38.13 38.51 2,032,529 -0.33(-0.85%)
Sep 16, 2020 39.15 39.33 38.81 38.84 1,667,200 -0.16(-0.40%)
Sep 15, 2020 39.06 39.18 38.85 39.00 1,743,506 +0.23(+0.59%)
Sep 14, 2020 38.61 38.93 38.53 38.77 2,093,268 +0.55(+1.44%)
Sep 11, 2020 38.40 38.52 37.84 38.21 2,645,699 +0.00(+0.00%)
Sep 10, 2020 39.09 39.18 38.06 38.21 2,618,371 -0.64(-1.64%)
Sep 09, 2020 38.60 39.13 38.48 38.85 3,388,378 +0.75(+1.97%)
Sep 08, 2020 38.46 38.65 38.04 38.10 3,032,782 -1.13(-2.88%)
Sep 04, 2020 39.59 39.82 38.28 39.23 3,808,471 -0.33(-0.83%)
Sep 03, 2020 40.71 40.75 39.22 39.56 3,456,175 -1.40(-3.43%)
Sep 02, 2020 40.67 41.08 40.48 40.96 2,416,435 +0.54(+1.34%)
Sep 01, 2020 40.17 40.44 40.05 40.42 1,816,558 +0.35(+0.88%)
Aug 31, 2020 40.14 40.29 40.02 40.07 2,853,866 -0.08(-0.19%)
Aug 28, 2020 40.05 40.17 39.90 40.14 1,218,231 +0.23(+0.58%)
Aug 27, 2020 39.89 40.09 39.69 39.91 2,072,700 +0.10(+0.26%)
Aug 26, 2020 39.46 39.83 39.41 39.80 1,311,476 +0.42(+1.06%)
Aug 25, 2020 39.32 39.39 39.17 39.39 1,925,564 +0.12(+0.30%)
Aug 24, 2020 39.19 39.27 39.03 39.27 2,130,061 +0.39(+1.00%)
Aug 21, 2020 38.71 38.90 38.68 38.88 2,299,704 +0.12(+0.32%)
Aug 20, 2020 38.38 38.80 38.34 38.75 1,777,755 +0.13(+0.35%)
Aug 19, 2020 38.83 38.89 38.54 38.62 1,930,447 -0.17(-0.44%)
Aug 18, 2020 38.75 38.84 38.56 38.79 1,421,911 +0.10(+0.26%)
Aug 17, 2020 38.65 38.73 38.63 38.69 1,692,644 +0.15(+0.38%)
Aug 14, 2020 38.49 38.60 38.39 38.54 1,220,962 -0.00(-0.01%)
Aug 13, 2020 38.51 38.70 38.42 38.55 1,718,952 -0.04(-0.10%)
Aug 12, 2020 38.33 38.67 38.33 38.59 1,838,311 +0.53(+1.40%)
Aug 11, 2020 38.49 38.58 37.95 38.05 2,159,220 -0.30(-0.79%)
Aug 10, 2020 38.31 38.37 38.05 38.36 2,076,603 +0.09(+0.24%)
Aug 07, 2020 38.12 38.28 37.98 38.27 2,942,747 +0.04(+0.10%)
Aug 06, 2020 37.94 38.26 37.90 38.23 1,899,044 +0.21(+0.56%)
Aug 05, 2020 37.93 38.04 37.89 38.01 2,060,692 +0.27(+0.71%)
Aug 04, 2020 37.54 37.76 37.51 37.75 2,148,424 +0.14(+0.37%)
Aug 03, 2020 37.55 37.72 37.49 37.61 2,102,102 +0.27(+0.73%)
Jul 31, 2020 37.31 37.34 36.76 37.34 3,044,214 +0.26(+0.69%)
Jul 30, 2020 36.82 37.15 36.60 37.08 3,065,976 -0.13(-0.36%)
Jul 29, 2020 36.88 37.29 36.87 37.22 2,383,127 +0.46(+1.26%)
Jul 28, 2020 36.90 37.03 36.71 36.75 2,026,834 -0.25(-0.68%)
Jul 27, 2020 36.78 37.02 36.69 37.01 2,252,059 +0.31(+0.86%)
Jul 24, 2020 36.71 36.84 36.51 36.69 2,616,709 -0.28(-0.76%)
Jul 23, 2020 37.37 37.47 36.78 36.97 2,982,531 -0.43(-1.16%)
Jul 22, 2020 37.14 37.45 37.14 37.41 2,414,174 +0.20(+0.54%)
Jul 21, 2020 37.39 37.42 37.08 37.21 2,567,759 +0.06(+0.17%)
Jul 20, 2020 36.77 37.21 36.70 37.14 2,411,357 +0.33(+0.89%)
Jul 17, 2020 36.82 36.90 36.57 36.82 1,687,542 +0.11(+0.30%)
Jul 16, 2020 36.56 36.74 36.49 36.71 2,643,701 -0.12(-0.34%)
Jul 15, 2020 36.89 36.92 36.49 36.83 2,408,446 +0.36(+0.99%)
Jul 14, 2020 35.79 36.49 35.65 36.47 2,986,046 +0.51(+1.42%)
Jul 13, 2020 36.64 36.93 35.92 35.96 4,309,759 -0.40(-1.10%)
Jul 10, 2020 35.94 36.37 35.78 36.36 1,993,203 +0.38(+1.04%)
Jul 09, 2020 36.22 36.28 35.53 35.98 3,243,574 -0.16(-0.45%)
Jul 08, 2020 35.97 36.17 35.77 36.14 2,414,992 +0.27(+0.74%)
Jul 07, 2020 36.05 36.31 35.84 35.88 1,884,232 -0.37(-1.01%)
Jul 06, 2020 36.15 36.28 36.07 36.24 4,024,490 +0.58(+1.63%)
Jul 02, 2020 35.90 36.08 35.60 35.66 3,209,544 +0.20(+0.55%)
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.