Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.45 17.50 17.37 17.38 459,989 -0.06(-0.33%)
Oct 30, 2013 17.59 17.59 17.38 17.44 1,128,455 -0.10(-0.54%)
Oct 29, 2013 17.49 17.53 17.46 17.53 780,292 +0.09(+0.50%)
Oct 28, 2013 17.44 17.47 17.40 17.45 909,187 +0.02(+0.10%)
Oct 25, 2013 17.39 17.43 17.36 17.43 591,801 +0.07(+0.38%)
Oct 24, 2013 17.35 17.38 17.29 17.36 474,752 +0.07(+0.41%)
Oct 23, 2013 17.35 17.35 17.25 17.29 1,357,273 -0.09(-0.52%)
Oct 22, 2013 17.35 17.44 17.32 17.38 796,042 +0.10(+0.60%)
Oct 21, 2013 17.32 17.33 17.25 17.28 1,440,315 +0.00(+0.00%)
Oct 18, 2013 17.27 17.30 17.20 17.28 3,165,466 +0.11(+0.65%)
Oct 17, 2013 16.99 17.18 16.98 17.17 1,201,828 +0.12(+0.70%)
Oct 16, 2013 16.89 17.06 16.89 17.05 759,987 +0.24(+1.40%)
Oct 15, 2013 16.92 16.96 16.80 16.81 769,714 -0.13(-0.76%)
Oct 14, 2013 16.76 16.95 16.75 16.94 596,317 +0.07(+0.39%)
Oct 11, 2013 16.74 16.87 16.73 16.87 795,605 +0.12(+0.74%)
Oct 10, 2013 16.58 16.76 16.58 16.75 870,787 +0.36(+2.17%)
Oct 09, 2013 16.42 16.46 16.29 16.39 638,163 +0.00(+0.03%)
Oct 08, 2013 16.65 16.65 16.38 16.39 4,054,505 -0.21(-1.27%)
Oct 07, 2013 16.63 16.70 16.60 16.60 1,648,715 -0.16(-0.94%)
Oct 04, 2013 16.67 16.77 16.63 16.76 695,332 +0.12(+0.70%)
Oct 03, 2013 16.76 16.76 16.56 16.64 730,853 -0.14(-0.86%)
Oct 02, 2013 16.70 16.79 16.66 16.79 546,886 -0.01(-0.07%)
Oct 01, 2013 16.68 16.81 16.67 16.80 411,456 +0.06(+0.34%)
Sep 27, 2013 16.75 16.77 16.70 16.74 952,349 -0.07(-0.43%)
Sep 26, 2013 16.78 16.86 16.76 16.82 378,823 +0.07(+0.40%)
Sep 25, 2013 16.81 16.83 16.74 16.75 482,450 -0.04(-0.22%)
Sep 24, 2013 16.84 16.88 16.76 16.79 571,921 -0.04(-0.25%)
Sep 23, 2013 16.90 16.91 16.77 16.83 635,661 -0.08(-0.45%)
Sep 20, 2013 17.04 17.05 16.89 16.90 997,754 -0.12(-0.70%)
Sep 19, 2013 17.10 17.11 17.00 17.02 579,037 -0.02(-0.15%)
Sep 18, 2013 16.86 17.09 16.80 17.05 781,349 +0.20(+1.17%)
Sep 17, 2013 16.79 16.85 16.79 16.85 430,679 +0.09(+0.52%)
Sep 16, 2013 16.83 16.85 16.74 16.76 1,065,211 +0.09(+0.54%)
Sep 13, 2013 16.66 16.68 16.62 16.67 503,136 +0.04(+0.22%)
Sep 12, 2013 16.69 16.70 16.62 16.64 534,176 -0.04(-0.25%)
Sep 11, 2013 16.62 16.68 16.59 16.68 490,062 +0.05(+0.27%)
Sep 10, 2013 16.62 16.63 16.57 16.63 692,051 +0.13(+0.80%)
Sep 09, 2013 16.40 16.52 16.40 16.50 516,508 +0.16(+0.98%)
Sep 06, 2013 16.41 16.43 16.20 16.34 476,217 +0.01(+0.08%)
Sep 05, 2013 16.33 16.37 16.32 16.33 534,744 +0.02(+0.10%)
Sep 04, 2013 16.18 16.33 16.15 16.31 615,041 +0.14(+0.84%)
Sep 03, 2013 16.28 16.30 16.10 16.17 479,393 +0.08(+0.49%)
Aug 30, 2013 16.20 16.20 16.06 16.10 376,929 -0.07(-0.43%)
Aug 29, 2013 16.10 16.25 16.10 16.17 572,366 +0.04(+0.23%)
Aug 28, 2013 16.08 16.19 16.04 16.13 600,172 +0.05(+0.33%)
Aug 27, 2013 16.20 16.24 16.07 16.08 610,240 -0.27(-1.64%)
Aug 26, 2013 16.42 16.46 16.33 16.34 517,553 -0.05(-0.28%)
Aug 23, 2013 16.39 16.41 16.31 16.39 447,864 +0.05(+0.33%)
Aug 22, 2013 16.22 16.36 16.22 16.34 542,031 +0.14(+0.89%)
Aug 21, 2013 16.25 16.33 16.16 16.19 702,158 -0.10(-0.59%)
Aug 20, 2013 16.23 16.34 16.20 16.29 581,524 +0.09(+0.55%)
Aug 19, 2013 16.28 16.33 16.20 16.20 646,892 -0.10(-0.61%)
Aug 16, 2013 16.34 16.39 16.28 16.30 1,267,373 -0.06(-0.35%)
Aug 15, 2013 16.48 16.50 16.34 16.36 866,237 -0.24(-1.47%)
Aug 14, 2013 16.67 16.69 16.60 16.60 596,199 -0.08(-0.49%)
Aug 13, 2013 16.68 16.70 16.57 16.68 535,532 +0.04(+0.25%)
Aug 12, 2013 16.58 16.66 16.58 16.64 428,003 -0.01(-0.07%)
Aug 09, 2013 16.68 16.73 16.60 16.65 589,020 -0.05(-0.32%)
Aug 08, 2013 16.73 16.74 16.62 16.71 750,079 +0.07(+0.40%)
Aug 07, 2013 16.65 16.67 16.58 16.64 860,410 -0.06(-0.35%)
Aug 06, 2013 16.76 16.78 16.66 16.70 573,317 -0.09(-0.54%)
Aug 05, 2013 16.81 16.82 16.76 16.79 885,674 -0.03(-0.17%)
Aug 02, 2013 16.76 16.82 16.73 16.82 609,408 +0.03(+0.19%)
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.