Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.70 21.87 21.56 21.59 1,049,495 -0.25(-1.16%)
Jan 29, 2015 21.69 21.88 21.51 21.84 1,152,165 +0.18(+0.81%)
Jan 28, 2015 22.11 22.11 21.64 21.66 2,191,039 -0.28(-1.30%)
Jan 27, 2015 22.00 22.09 21.91 21.95 1,541,655 -0.27(-1.22%)
Jan 26, 2015 22.17 22.23 22.05 22.22 1,061,667 +0.07(+0.31%)
Jan 23, 2015 22.23 22.27 22.14 22.15 1,715,432 -0.11(-0.51%)
Jan 22, 2015 22.08 22.28 21.89 22.27 834,302 +0.33(+1.48%)
Jan 21, 2015 21.78 21.99 21.73 21.94 841,175 +0.11(+0.52%)
Jan 20, 2015 21.88 21.89 21.64 21.83 791,000 +0.04(+0.17%)
Jan 16, 2015 21.48 21.80 21.46 21.79 949,261 +0.28(+1.31%)
Jan 15, 2015 21.79 21.82 21.50 21.51 989,428 -0.20(-0.92%)
Jan 14, 2015 21.59 21.72 21.47 21.71 1,115,294 -0.13(-0.58%)
Jan 13, 2015 22.05 22.19 21.67 21.84 1,574,711 -0.05(-0.23%)
Jan 12, 2015 22.09 22.09 21.81 21.89 779,971 -0.18(-0.80%)
Jan 09, 2015 22.28 22.28 21.99 22.06 939,460 -0.18(-0.81%)
Jan 08, 2015 22.04 22.26 22.04 22.24 2,202,698 +0.39(+1.78%)
Jan 07, 2015 21.77 21.88 21.70 21.85 1,441,912 +0.26(+1.19%)
Jan 06, 2015 21.85 21.89 21.48 21.60 1,752,496 -0.19(-0.89%)
Jan 05, 2015 22.07 22.07 21.75 21.79 1,404,161 -0.38(-1.69%)
Jan 02, 2015 22.31 22.35 22.05 22.17 1,438,580 -0.01(-0.06%)
Dec 31, 2014 22.47 22.18 22.18 22.18 887,671 -0.24(-1.07%)
Dec 30, 2014 22.48 22.50 22.41 22.42 960,224 -0.11(-0.48%)
Dec 29, 2014 22.46 22.56 22.46 22.53 568,503 +0.03(+0.12%)
Dec 26, 2014 22.49 22.54 22.49 22.50 789,467 +0.07(+0.32%)
Dec 24, 2014 22.44 22.43 22.43 22.43 312,255 -0.00(-0.02%)
Dec 23, 2014 22.45 22.47 22.40 22.43 1,051,498 +0.06(+0.26%)
Dec 22, 2014 22.31 22.38 22.28 22.37 3,175,921 +0.01(+0.05%)
Dec 19, 2014 22.25 22.41 22.25 22.36 1,279,184 +0.13(+0.57%)
Dec 18, 2014 22.04 22.24 21.94 22.24 3,563,917 +0.52(+2.39%)
Dec 17, 2014 21.33 21.76 21.33 21.72 1,098,011 +0.43(+2.03%)
Dec 16, 2014 21.36 21.75 21.29 21.29 1,062,943 -0.18(-0.82%)
Dec 15, 2014 21.74 21.79 21.39 21.46 1,062,105 -0.16(-0.75%)
Dec 12, 2014 21.82 21.91 21.62 21.62 1,048,465 -0.33(-1.50%)
Dec 11, 2014 21.94 22.17 21.92 21.95 585,091 +0.09(+0.41%)
Dec 10, 2014 22.16 22.16 21.83 21.86 1,179,009 -0.36(-1.60%)
Dec 09, 2014 22.00 22.22 21.94 22.22 1,085,160 -0.01(-0.04%)
Dec 08, 2014 22.34 22.39 22.16 22.23 863,701 -0.14(-0.64%)
Dec 05, 2014 22.37 22.40 22.33 22.37 521,868 +0.03(+0.14%)
Dec 04, 2014 22.34 22.40 22.25 22.34 488,498 -0.02(-0.08%)
Dec 03, 2014 22.30 22.40 22.28 22.36 2,277,056 +0.08(+0.36%)
Dec 02, 2014 22.15 22.30 22.15 22.28 546,100 +0.13(+0.59%)
Dec 01, 2014 22.25 22.25 22.10 22.15 1,754,336 -0.17(-0.75%)
Nov 28, 2014 22.35 22.38 22.28 22.31 229,265 -0.03(-0.12%)
Nov 26, 2014 22.33 22.34 22.34 22.34 651,446 +0.03(+0.14%)
Nov 25, 2014 22.38 22.38 22.26 22.31 683,249 -0.01(-0.04%)
Nov 24, 2014 22.32 22.32 22.27 22.32 1,529,660 +0.08(+0.35%)
Nov 21, 2014 22.39 22.39 22.18 22.24 1,007,246 +0.11(+0.51%)
Nov 20, 2014 21.99 22.14 21.98 22.13 653,740 +0.05(+0.22%)
Nov 19, 2014 22.11 22.12 21.99 22.08 815,035 -0.04(-0.18%)
Nov 18, 2014 22.01 22.16 22.00 22.12 627,128 +0.13(+0.60%)
Nov 17, 2014 21.94 22.02 21.92 21.99 622,356 +0.00(+0.02%)
Nov 14, 2014 21.97 22.01 21.93 21.98 569,655 +0.02(+0.11%)
Nov 13, 2014 21.98 22.05 21.88 21.96 1,560,589 -0.00(-0.01%)
Nov 12, 2014 21.91 21.98 21.89 21.96 936,679 +0.00(+0.00%)
Nov 11, 2014 21.97 21.98 21.92 21.96 475,451 +0.02(+0.08%)
Nov 10, 2014 21.92 21.96 21.87 21.94 609,932 +0.07(+0.31%)
Nov 07, 2014 21.87 21.91 21.81 21.88 629,843 +0.01(+0.06%)
Nov 06, 2014 21.79 21.87 21.71 21.86 622,925 +0.09(+0.39%)
Nov 05, 2014 21.81 21.81 21.69 21.78 688,660 +0.13(+0.58%)
Nov 04, 2014 21.68 21.70 21.54 21.65 764,349 -0.07(-0.33%)
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.