Schwab U.S. Large-Cap ETF (NY: SCHX )

101.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.82 33.86 33.70 33.79 125,211 +0.00(+0.00%)
Nov 29, 2012 33.73 33.88 33.63 33.79 416,562 +0.15(+0.45%)
Nov 28, 2012 33.25 33.65 33.06 33.64 187,712 +0.27(+0.81%)
Nov 27, 2012 33.51 33.62 33.36 33.37 202,324 -0.17(-0.51%)
Nov 26, 2012 33.46 33.54 33.34 33.54 176,027 -0.05(-0.15%)
Nov 23, 2012 33.33 33.59 33.30 33.59 146,392 +0.42(+1.27%)
Nov 21, 2012 33.13 33.18 33.06 33.17 211,353 +0.08(+0.24%)
Nov 20, 2012 33.02 33.13 32.84 33.09 137,404 +0.04(+0.12%)
Nov 19, 2012 32.84 33.05 32.76 33.05 310,057 +0.66(+2.04%)
Nov 16, 2012 32.30 32.46 32.02 32.39 395,633 +0.16(+0.50%)
Nov 15, 2012 32.29 32.41 32.09 32.23 244,466 -0.06(-0.19%)
Nov 14, 2012 32.86 32.87 32.23 32.29 358,363 -0.46(-1.40%)
Nov 13, 2012 32.71 33.08 32.66 32.75 171,313 -0.12(-0.37%)
Nov 12, 2012 32.95 32.98 32.80 32.87 180,253 +0.03(+0.09%)
Nov 09, 2012 32.73 33.14 32.71 32.84 306,242 +0.03(+0.09%)
Nov 08, 2012 33.24 33.37 32.81 32.81 255,038 -0.41(-1.23%)
Nov 07, 2012 33.69 33.69 33.05 33.22 477,826 -0.74(-2.18%)
Nov 06, 2012 33.79 34.07 33.72 33.96 234,055 +0.24(+0.71%)
Nov 05, 2012 33.60 33.77 33.49 33.72 228,185 +0.07(+0.21%)
Nov 02, 2012 34.15 34.15 33.62 33.65 233,596 -0.29(-0.85%)
Nov 01, 2012 33.63 33.97 33.62 33.94 151,235 +0.36(+1.07%)
Oct 31, 2012 33.75 33.75 33.41 33.58 337,517 +0.02(+0.06%)
Oct 26, 2012 33.54 33.56 33.56 33.56 306,300 -0.01(-0.04%)
Oct 25, 2012 33.74 33.77 33.40 33.57 148,795 +0.08(+0.25%)
Oct 24, 2012 33.72 33.76 33.46 33.49 167,095 -0.10(-0.30%)
Oct 23, 2012 33.68 33.74 33.44 33.59 255,167 -0.46(-1.35%)
Oct 19, 2012 34.54 34.54 33.97 34.05 238,454 -0.58(-1.67%)
Oct 18, 2012 34.63 34.78 34.53 34.63 189,725 -0.08(-0.23%)
Oct 17, 2012 34.57 34.73 34.51 34.71 161,502 +0.16(+0.46%)
Oct 16, 2012 34.34 34.56 34.33 34.55 354,331 +0.36(+1.06%)
Oct 15, 2012 33.99 34.22 33.89 34.19 188,927 +0.28(+0.82%)
Oct 12, 2012 34.04 34.14 33.85 33.91 180,522 -0.13(-0.38%)
Oct 11, 2012 34.24 34.29 34.04 34.04 159,551 +0.03(+0.09%)
Oct 10, 2012 34.22 34.23 33.94 34.01 266,234 -0.22(-0.64%)
Oct 09, 2012 34.51 34.55 34.21 34.23 238,110 -0.33(-0.95%)
Oct 08, 2012 34.56 34.61 34.50 34.56 186,382 -0.11(-0.32%)
Oct 05, 2012 34.87 34.92 34.57 34.67 147,274 -0.02(-0.06%)
Oct 04, 2012 34.57 34.70 34.51 34.69 105,677 +0.25(+0.73%)
Oct 03, 2012 34.37 34.52 34.21 34.44 311,479 +0.14(+0.41%)
Oct 02, 2012 34.39 34.43 34.15 34.30 108,627 +0.06(+0.18%)
Oct 01, 2012 34.39 34.55 34.18 34.24 192,854 +0.06(+0.18%)
Sep 28, 2012 34.20 34.29 34.06 34.18 210,027 -0.14(-0.41%)
Sep 27, 2012 34.15 34.39 34.05 34.32 114,831 +0.32(+0.94%)
Sep 26, 2012 34.20 34.20 33.90 34.00 205,186 -0.20(-0.58%)
Sep 25, 2012 34.66 34.69 34.17 34.20 179,540 -0.37(-1.07%)
Sep 24, 2012 34.49 34.63 34.42 34.57 167,376 -0.05(-0.14%)
Sep 21, 2012 34.84 34.84 34.62 34.62 219,084 +0.02(+0.06%)
Sep 20, 2012 34.50 34.66 34.40 34.60 96,661 -0.06(-0.18%)
Sep 19, 2012 34.72 34.75 34.57 34.66 77,836 +0.06(+0.18%)
Sep 18, 2012 34.63 34.66 34.55 34.60 74,425 -0.04(-0.12%)
Sep 17, 2012 34.76 34.76 34.58 34.64 176,680 -0.32(-0.92%)
Sep 14, 2012 34.89 35.17 34.87 34.96 202,509 +0.16(+0.46%)
Sep 13, 2012 34.28 34.91 34.24 34.80 321,151 +0.52(+1.52%)
Sep 12, 2012 34.30 34.33 34.18 34.28 174,019 +0.09(+0.26%)
Sep 11, 2012 34.11 34.28 34.09 34.19 260,123 +0.10(+0.29%)
Sep 10, 2012 34.27 34.30 34.08 34.09 134,426 -0.20(-0.58%)
Sep 07, 2012 34.16 34.29 31.16 34.29 100,537 +0.16(+0.47%)
Sep 06, 2012 33.67 34.13 33.64 34.13 153,752 +0.67(+2.00%)
Sep 05, 2012 33.51 33.58 33.41 33.46 181,676 -0.01(-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.