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 27, 2013 18.08 18.10 18.03 18.08 882,167 -0.08(-0.43%)
Sep 26, 2013 18.12 18.20 18.09 18.15 350,906 +0.07(+0.40%)
Sep 25, 2013 18.15 18.17 18.07 18.08 446,897 -0.04(-0.22%)
Sep 24, 2013 18.18 18.23 18.09 18.12 529,775 -0.04(-0.25%)
Sep 23, 2013 18.24 18.25 18.10 18.17 588,817 -0.12(-0.68%)
Sep 20, 2013 18.44 18.45 18.28 18.29 922,121 -0.13(-0.70%)
Sep 19, 2013 18.50 18.51 18.39 18.42 535,144 -0.03(-0.14%)
Sep 18, 2013 18.24 18.49 18.18 18.45 722,121 +0.21(+1.17%)
Sep 17, 2013 18.17 18.24 18.17 18.23 398,032 +0.09(+0.52%)
Sep 16, 2013 18.21 18.23 18.12 18.14 984,465 +0.10(+0.54%)
Sep 13, 2013 18.03 18.05 17.99 18.04 464,996 +0.04(+0.22%)
Sep 12, 2013 18.06 18.07 17.98 18.00 493,684 -0.04(-0.25%)
Sep 11, 2013 17.99 18.05 17.95 18.05 452,914 +0.05(+0.27%)
Sep 10, 2013 17.98 18.00 17.93 18.00 639,592 +0.14(+0.80%)
Sep 09, 2013 17.75 17.87 17.75 17.85 477,355 +0.17(+0.98%)
Sep 06, 2013 17.75 17.78 17.53 17.68 440,118 +0.01(+0.08%)
Sep 05, 2013 17.67 17.71 17.66 17.67 494,208 +0.02(+0.10%)
Sep 04, 2013 17.51 17.67 17.47 17.65 568,419 +0.15(+0.84%)
Sep 03, 2013 17.61 17.64 17.43 17.50 443,053 +0.08(+0.49%)
Aug 30, 2013 17.53 17.53 17.38 17.42 348,356 -0.08(-0.43%)
Aug 29, 2013 17.42 17.58 17.42 17.49 528,979 +0.04(+0.23%)
Aug 28, 2013 17.39 17.51 17.36 17.45 554,677 +0.06(+0.33%)
Aug 27, 2013 17.52 17.57 17.39 17.39 563,982 -0.29(-1.64%)
Aug 26, 2013 17.76 17.81 17.67 17.68 478,321 -0.05(-0.28%)
Aug 23, 2013 17.73 17.76 17.64 17.73 413,915 +0.06(+0.33%)
Aug 22, 2013 17.56 17.70 17.56 17.68 500,944 +0.16(+0.89%)
Aug 21, 2013 17.59 17.66 17.48 17.52 648,932 -0.10(-0.59%)
Aug 20, 2013 17.56 17.68 17.53 17.62 537,443 +0.10(+0.55%)
Aug 19, 2013 17.62 17.67 17.53 17.53 597,855 -0.11(-0.61%)
Aug 16, 2013 17.68 17.73 17.61 17.64 1,171,302 -0.06(-0.35%)
Aug 15, 2013 17.84 17.85 17.68 17.70 800,573 -0.26(-1.47%)
Aug 14, 2013 18.04 18.06 17.96 17.96 551,005 -0.09(-0.49%)
Aug 13, 2013 18.05 18.07 17.93 18.05 494,937 +0.04(+0.25%)
Aug 12, 2013 17.94 18.03 17.94 18.01 395,559 -0.01(-0.07%)
Aug 09, 2013 18.05 18.10 17.97 18.02 544,371 -0.06(-0.32%)
Aug 08, 2013 18.10 18.11 17.98 18.08 693,220 +0.07(+0.40%)
Aug 07, 2013 18.02 18.03 17.94 18.01 795,188 -0.06(-0.35%)
Aug 06, 2013 18.13 18.15 18.03 18.07 529,858 -0.10(-0.54%)
Aug 05, 2013 18.19 18.20 18.14 18.17 818,537 -0.03(-0.17%)
Aug 02, 2013 18.14 18.20 18.10 18.20 563,213 +0.03(+0.19%)
Aug 01, 2013 18.09 18.19 18.09 18.16 585,755 +0.22(+1.23%)
Jul 31, 2013 17.97 18.08 17.93 17.94 549,974 +0.01(+0.05%)
Jul 30, 2013 17.97 18.04 17.89 17.93 469,146 +0.00(+0.02%)
Jul 29, 2013 17.95 17.98 17.89 17.93 644,103 -0.04(-0.25%)
Jul 26, 2013 17.91 17.97 17.82 17.97 637,664 +0.01(+0.05%)
Jul 25, 2013 17.89 17.98 17.86 17.97 370,253 +0.05(+0.27%)
Jul 24, 2013 18.08 18.10 17.89 17.92 2,317,428 -0.08(-0.43%)
Jul 23, 2013 18.07 18.07 17.97 17.99 656,282 -0.03(-0.14%)
Jul 22, 2013 18.00 18.05 17.97 18.02 665,203 +0.03(+0.17%)
Jul 19, 2013 17.93 17.99 17.90 17.99 1,142,433 +0.03(+0.16%)
Jul 18, 2013 17.90 18.00 17.89 17.96 627,265 +0.10(+0.55%)
Jul 17, 2013 17.89 17.91 17.84 17.86 857,011 +0.05(+0.29%)
Jul 16, 2013 17.91 17.91 17.77 17.81 921,541 -0.08(-0.45%)
Jul 15, 2013 17.88 17.91 17.83 17.89 695,283 +0.05(+0.27%)
Jul 12, 2013 17.81 17.85 17.77 17.84 942,849 +0.05(+0.28%)
Jul 11, 2013 17.79 17.81 17.70 17.79 2,214,030 +0.23(+1.30%)
Jul 10, 2013 17.60 17.61 17.51 17.56 1,029,880 +0.02(+0.10%)
Jul 09, 2013 17.54 17.58 17.48 17.55 776,473 +0.12(+0.69%)
Jul 08, 2013 17.47 17.47 17.39 17.43 694,229 +0.11(+0.62%)
Jul 05, 2013 17.31 17.32 17.14 17.32 449,829 +0.16(+0.94%)
Jul 03, 2013 17.08 17.19 17.05 17.16 382,497 +0.01(+0.05%)
Jul 02, 2013 17.16 17.26 17.07 17.15 908,050 -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.