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

100.01 USD -0.78 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.55 49.60 49.39 49.46 103,433 -0.06(-0.12%)
Nov 26, 2014 49.49 49.52 49.52 49.52 293,900 +0.07(+0.14%)
Nov 25, 2014 49.61 49.61 49.35 49.45 308,248 -0.02(-0.04%)
Nov 24, 2014 49.47 49.48 49.37 49.47 690,106 +0.17(+0.35%)
Nov 21, 2014 49.62 49.62 49.16 49.30 454,419 +0.25(+0.51%)
Nov 20, 2014 48.75 49.07 48.72 49.05 294,935 +0.11(+0.22%)
Nov 19, 2014 49.00 49.02 48.74 48.94 367,703 -0.09(-0.18%)
Nov 18, 2014 48.79 49.12 48.77 49.03 282,929 +0.29(+0.59%)
Nov 17, 2014 48.63 48.80 48.59 48.74 280,776 +0.01(+0.02%)
Nov 14, 2014 48.70 48.78 48.62 48.73 257,000 +0.06(+0.11%)
Nov 13, 2014 48.71 48.88 48.49 48.67 704,060 -0.01(-0.01%)
Nov 12, 2014 48.56 48.73 48.52 48.68 422,583 +0.00(+0.00%)
Nov 11, 2014 48.70 48.73 48.59 48.68 214,500 +0.04(+0.08%)
Nov 10, 2014 48.58 48.67 48.47 48.64 275,171 +0.15(+0.31%)
Nov 07, 2014 48.48 48.57 48.35 48.49 284,154 +0.03(+0.06%)
Nov 06, 2014 48.29 48.48 48.12 48.46 281,033 +0.19(+0.39%)
Nov 05, 2014 48.35 48.35 48.07 48.27 310,689 +0.28(+0.58%)
Nov 04, 2014 48.06 48.09 47.74 47.99 344,836 -0.16(-0.33%)
Nov 03, 2014 48.20 48.33 48.05 48.15 373,233 +0.05(+0.10%)
Oct 31, 2014 48.17 48.17 47.91 48.10 504,431 +0.54(+1.14%)
Oct 30, 2014 47.11 47.69 47.10 47.56 291,880 +0.29(+0.61%)
Oct 29, 2014 47.42 47.42 46.97 47.27 617,755 -0.10(-0.21%)
Oct 28, 2014 46.98 47.37 46.94 47.37 325,364 +0.55(+1.17%)
Oct 27, 2014 46.74 46.89 46.89 46.82 261,224 -0.07(-0.15%)
Oct 24, 2014 46.62 46.91 46.46 46.89 1,134,858 +0.34(+0.73%)
Oct 23, 2014 46.45 46.82 46.37 46.55 541,324 +0.55(+1.20%)
Oct 22, 2014 46.43 46.53 45.98 46.00 536,914 -0.33(-0.71%)
Oct 21, 2014 45.78 46.36 45.73 46.33 609,172 +0.91(+2.00%)
Oct 20, 2014 44.93 45.44 44.89 45.42 506,229 +0.43(+0.96%)
Oct 17, 2014 44.98 45.29 44.79 44.99 572,704 +0.55(+1.24%)
Oct 16, 2014 43.70 44.75 43.57 44.44 727,772 +0.03(+0.07%)
Oct 15, 2014 44.14 44.55 43.38 44.41 1,042,226 -0.33(-0.74%)
Oct 14, 2014 44.90 45.22 44.58 44.74 1,388,597 +0.12(+0.27%)
Oct 13, 2014 45.38 45.52 44.61 44.62 644,965 -0.79(-1.74%)
Oct 10, 2014 45.92 46.15 45.40 45.41 676,533 -0.55(-1.20%)
Oct 09, 2014 46.81 46.86 45.94 45.96 431,818 -0.94(-2.00%)
Oct 08, 2014 46.14 46.93 45.86 46.90 543,890 +0.78(+1.69%)
Oct 07, 2014 46.61 46.69 46.11 46.12 267,812 -0.70(-1.50%)
Oct 06, 2014 47.09 47.14 46.68 46.82 312,467 -0.07(-0.15%)
Oct 03, 2014 46.69 46.97 46.55 46.89 316,243 +0.50(+1.08%)
Oct 02, 2014 46.33 46.52 45.89 46.39 496,254 +0.02(+0.04%)
Oct 01, 2014 46.91 46.98 46.25 46.37 1,127,635 -0.62(-1.32%)
Sep 30, 2014 47.23 47.30 46.90 46.99 360,617 -0.17(-0.36%)
Sep 29, 2014 46.93 47.23 46.81 47.16 342,165 -0.09(-0.19%)
Sep 26, 2014 46.95 47.33 46.90 47.25 247,304 +0.37(+0.79%)
Sep 25, 2014 47.51 47.51 46.86 46.88 359,661 -0.75(-1.57%)
Sep 24, 2014 47.32 47.65 47.15 47.63 484,008 +0.36(+0.76%)
Sep 23, 2014 47.39 47.55 47.26 47.27 223,957 -0.26(-0.55%)
Sep 22, 2014 47.85 47.85 47.45 47.53 268,061 -0.63(-1.31%)
Sep 19, 2014 48.40 48.42 48.07 48.16 245,896 -0.03(-0.06%)
Sep 18, 2014 48.12 48.20 48.03 48.19 376,914 +0.23(+0.48%)
Sep 17, 2014 48.00 48.17 47.75 47.96 194,386 +0.06(+0.13%)
Sep 16, 2014 47.42 47.97 47.41 47.90 188,964 +0.37(+0.77%)
Sep 15, 2014 47.64 47.64 47.43 47.53 326,544 -0.07(-0.14%)
Sep 12, 2014 47.88 47.88 47.48 47.60 174,332 -0.31(-0.64%)
Sep 11, 2014 47.65 47.91 47.63 47.91 352,838 +0.07(+0.15%)
Sep 10, 2014 47.71 47.87 47.53 47.84 370,798 +0.16(+0.34%)
Sep 09, 2014 47.94 47.96 47.58 47.68 246,321 -0.31(-0.65%)
Sep 08, 2014 48.06 48.12 47.83 47.99 276,610 -0.13(-0.27%)
Sep 05, 2014 47.87 48.12 47.69 48.12 171,021 +0.23(+0.48%)
Sep 04, 2014 48.04 48.19 47.76 47.89 377,345 -0.07(-0.15%)
Sep 03, 2014 48.17 48.18 47.89 47.96 164,475 -0.03(-0.06%)
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.