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 (%)
Sep 30, 2011 12.11 12.22 11.98 11.98 492,670 -0.31(-2.54%)
Sep 29, 2011 12.40 12.46 12.07 12.29 448,995 +0.10(+0.80%)
Sep 28, 2011 12.50 12.55 12.19 12.19 457,331 -0.27(-2.15%)
Sep 27, 2011 12.58 12.67 12.40 12.46 614,137 +0.14(+1.12%)
Sep 26, 2011 12.18 12.33 11.98 12.32 533,514 +0.28(+2.33%)
Sep 23, 2011 11.91 12.10 11.89 12.04 543,050 +0.07(+0.56%)
Sep 22, 2011 12.04 12.11 11.81 11.97 1,185,313 -0.39(-3.14%)
Sep 21, 2011 12.75 12.79 12.36 12.36 541,245 -0.39(-3.08%)
Sep 20, 2011 12.82 12.94 12.74 12.75 245,496 -0.03(-0.21%)
Sep 19, 2011 12.69 12.84 12.61 12.78 849,713 -0.19(-1.48%)
Sep 16, 2011 12.95 13.01 12.85 12.97 679,705 +0.07(+0.55%)
Sep 15, 2011 12.82 12.90 12.71 12.90 905,003 +0.22(+1.72%)
Sep 14, 2011 12.57 12.82 12.40 12.68 548,976 +0.18(+1.43%)
Sep 13, 2011 12.42 12.55 12.35 12.50 1,830,882 +0.12(+0.94%)
Sep 12, 2011 12.16 12.39 12.12 12.39 470,754 +0.08(+0.62%)
Sep 09, 2011 12.50 12.53 12.24 12.31 554,565 -0.33(-2.61%)
Sep 08, 2011 12.70 12.84 12.61 12.64 285,462 -0.13(-1.02%)
Sep 07, 2011 12.61 12.77 12.57 12.77 378,835 +0.35(+2.85%)
Sep 06, 2011 12.16 12.43 12.15 12.42 407,236 -0.08(-0.68%)
Sep 02, 2011 12.59 12.64 12.47 12.50 490,437 -0.33(-2.61%)
Sep 01, 2011 12.99 13.10 12.83 12.84 655,318 -0.15(-1.17%)
Aug 31, 2011 13.01 13.11 12.89 12.99 840,050 +0.07(+0.52%)
Aug 30, 2011 12.84 13.00 12.71 12.92 391,736 +0.04(+0.31%)
Aug 29, 2011 12.67 12.89 12.67 12.88 503,376 +0.37(+2.92%)
Aug 26, 2011 12.27 12.56 12.08 12.52 562,709 +0.18(+1.48%)
Aug 25, 2011 12.60 12.66 12.29 12.33 407,135 -0.19(-1.53%)
Aug 24, 2011 12.33 12.53 12.30 12.52 358,275 +0.17(+1.41%)
Aug 23, 2011 12.01 12.36 11.95 12.35 967,010 +0.39(+3.24%)
Aug 22, 2011 12.22 12.24 11.93 11.96 703,852 +0.00(+0.00%)
Aug 19, 2011 12.00 12.30 11.94 11.96 1,079,652 -0.20(-1.61%)
Aug 18, 2011 12.39 12.39 12.04 12.16 1,721,390 -0.56(-4.39%)
Aug 17, 2011 12.79 12.88 12.62 12.72 808,392 +0.00(+0.00%)
Aug 16, 2011 12.72 12.83 12.58 12.72 734,203 -0.11(-0.83%)
Aug 15, 2011 12.68 12.84 12.66 12.82 776,789 +0.26(+2.06%)
Aug 12, 2011 12.65 12.66 12.47 12.56 1,417,303 +0.11(+0.85%)
Aug 11, 2011 12.04 12.63 12.00 12.46 1,248,255 +0.53(+4.46%)
Aug 10, 2011 12.24 12.35 11.90 11.93 1,339,178 -0.53(-4.27%)
Aug 09, 2011 12.65 12.46 11.71 12.46 2,209,929 +0.56(+4.70%)
Aug 08, 2011 12.41 12.53 11.89 11.90 2,126,454 -0.84(-6.62%)
Aug 05, 2011 12.93 12.96 12.40 12.74 3,125,959 -0.04(-0.28%)
Aug 04, 2011 13.25 13.25 12.77 12.78 1,580,904 -0.66(-4.88%)
Aug 03, 2011 13.38 13.44 13.14 13.43 1,220,083 +0.07(+0.53%)
Aug 02, 2011 13.61 13.69 13.36 13.36 903,438 -0.34(-2.51%)
Aug 01, 2011 13.93 13.97 13.58 13.71 1,480,806 -0.03(-0.23%)
Jul 29, 2011 13.71 13.88 13.65 13.74 740,560 -0.11(-0.81%)
Jul 28, 2011 13.89 14.01 13.84 13.85 509,621 -0.05(-0.35%)
Jul 27, 2011 14.11 14.11 13.87 13.90 864,607 -0.29(-2.07%)
Jul 26, 2011 14.24 14.25 14.16 14.19 322,178 -0.05(-0.34%)
Jul 25, 2011 14.19 14.31 14.17 14.24 574,728 -0.08(-0.59%)
Jul 22, 2011 14.32 14.34 14.31 14.33 411,446 +0.01(+0.09%)
Jul 21, 2011 14.20 14.34 14.17 14.31 485,924 +0.19(+1.36%)
Jul 20, 2011 14.17 14.17 14.10 14.12 382,963 -0.00(-0.03%)
Jul 19, 2011 13.98 14.14 13.98 14.13 699,834 +0.22(+1.60%)
Jul 18, 2011 13.96 13.97 13.80 13.90 679,922 -0.12(-0.89%)
Jul 15, 2011 14.02 14.03 13.93 14.03 306,174 +0.09(+0.64%)
Jul 14, 2011 14.07 14.13 13.91 13.94 383,230 -0.10(-0.73%)
Jul 13, 2011 14.07 14.18 14.01 14.04 466,514 +0.05(+0.35%)
Jul 12, 2011 14.02 14.13 13.99 13.99 350,217 -0.05(-0.38%)
Jul 11, 2011 14.15 14.18 14.01 14.04 383,362 -0.27(-1.87%)
Jul 08, 2011 14.26 14.32 14.21 14.31 365,351 -0.10(-0.71%)
Jul 07, 2011 14.38 14.45 14.37 14.42 306,344 +0.16(+1.13%)
Jul 06, 2011 14.22 14.28 14.17 14.25 277,868 +0.01(+0.06%)
Jul 05, 2011 14.24 14.27 14.20 14.25 340,771 -0.00(-0.03%)
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.