Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.17 55.29 55.00 55.00 1,563,716 -0.19(-0.35%)
Dec 30, 2021 55.33 55.52 55.15 55.19 1,516,591 -0.14(-0.26%)
Dec 29, 2021 55.28 55.43 55.10 55.33 1,731,190 +0.07(+0.12%)
Dec 28, 2021 55.38 55.52 55.16 55.27 1,837,738 -0.08(-0.15%)
Dec 27, 2021 54.75 55.34 54.75 55.35 1,793,962 +0.73(+1.34%)
Dec 23, 2021 54.42 54.78 54.35 54.61 1,898,755 +0.33(+0.61%)
Dec 22, 2021 53.68 54.28 53.66 54.28 1,604,230 +0.53(+0.98%)
Dec 21, 2021 53.16 53.76 52.95 53.75 1,958,258 +1.01(+1.91%)
Dec 20, 2021 52.74 52.79 52.30 52.74 3,559,096 -0.62(-1.16%)
Dec 17, 2021 53.44 53.87 53.05 53.36 3,205,035 -0.45(-0.84%)
Dec 16, 2021 54.55 54.59 53.59 53.82 2,004,231 -0.55(-1.00%)
Dec 15, 2021 53.50 54.38 53.18 54.36 1,928,660 +0.83(+1.54%)
Dec 14, 2021 53.47 53.79 53.16 53.54 2,392,840 -0.38(-0.71%)
Dec 13, 2021 54.33 54.37 53.88 53.92 2,126,568 -0.45(-0.83%)
Dec 10, 2021 54.30 54.41 53.95 54.37 3,477,073 +0.46(+0.86%)
Dec 09, 2021 54.29 54.36 53.90 53.90 2,438,146 -0.53(-0.97%)
Dec 08, 2021 54.31 54.47 54.11 54.43 2,063,548 +0.23(+0.42%)
Dec 07, 2021 53.81 54.30 53.78 54.20 3,646,130 +1.14(+2.14%)
Dec 06, 2021 52.75 53.31 52.41 53.07 2,990,934 +0.57(+1.08%)
Dec 03, 2021 53.23 53.33 51.96 52.50 2,410,035 -0.53(-1.01%)
Dec 02, 2021 52.21 53.20 52.20 53.03 2,526,394 +0.84(+1.60%)
Dec 01, 2021 53.61 53.90 52.17 52.20 2,294,168 -0.66(-1.25%)
Nov 30, 2021 53.72 53.91 52.85 52.85 3,186,576 -1.12(-2.07%)
Nov 29, 2021 53.88 54.21 53.62 53.97 2,040,110 +0.60(+1.12%)
Nov 26, 2021 53.68 53.91 53.23 53.37 1,858,116 -1.14(-2.08%)
Nov 24, 2021 54.15 54.55 53.99 54.51 1,150,820 +0.13(+0.23%)
Nov 23, 2021 54.30 54.51 53.90 54.39 1,741,810 +0.03(+0.06%)
Nov 22, 2021 54.84 55.07 54.32 54.35 1,960,266 -0.26(-0.48%)
Nov 19, 2021 54.75 54.85 54.57 54.62 1,153,222 -0.11(-0.20%)
Nov 18, 2021 54.74 54.75 54.35 54.73 1,017,977 +0.14(+0.26%)
Nov 17, 2021 54.76 54.76 54.52 54.59 1,181,660 -0.20(-0.36%)
Nov 16, 2021 54.52 54.90 54.48 54.78 1,502,192 +0.26(+0.47%)
Nov 15, 2021 54.66 54.66 54.38 54.53 1,206,281 +0.02(+0.04%)
Nov 12, 2021 54.25 54.56 54.13 54.51 1,380,443 +0.42(+0.78%)
Nov 11, 2021 54.25 54.25 54.08 54.09 979,336 +0.05(+0.09%)
Nov 10, 2021 54.30 54.04 1,409,334 -0.52(-0.94%)
Nov 09, 2021 54.77 54.78 54.36 54.55 1,567,031 -0.16(-0.29%)
Nov 08, 2021 54.76 54.82 54.62 54.71 1,335,948 +0.11(+0.20%)
Nov 05, 2021 54.70 54.87 54.41 54.60 1,693,679 +0.18(+0.34%)
Nov 04, 2021 54.33 54.49 54.25 54.42 1,882,727 +0.23(+0.42%)
Nov 03, 2021 53.85 54.25 53.76 54.19 1,154,485 +0.34(+0.63%)
Nov 02, 2021 53.73 53.90 53.67 53.86 1,354,804 +0.18(+0.33%)
Nov 01, 2021 53.72 53.62 53.45 53.68 1,948,104 +0.14(+0.27%)
Oct 29, 2021 53.18 53.59 53.11 53.53 1,773,683 +0.08(+0.15%)
Oct 28, 2021 53.10 53.45 53.10 53.45 875,715 +0.52(+0.99%)
Oct 27, 2021 53.31 53.34 52.92 52.93 1,070,644 -0.32(-0.60%)
Oct 26, 2021 53.40 53.24 1,637,557 +0.04(+0.07%)
Oct 25, 2021 53.05 53.24 52.83 53.21 1,912,758 +0.27(+0.52%)
Oct 22, 2021 52.93 53.10 52.67 52.93 2,296,885 -0.09(-0.17%)
Oct 21, 2021 52.79 53.04 52.74 53.02 1,127,717 +0.16(+0.31%)
Oct 20, 2021 52.70 52.88 52.65 52.86 1,618,036 +0.21(+0.39%)
Oct 19, 2021 52.46 52.66 52.38 52.65 1,336,239 +0.40(+0.77%)
Oct 18, 2021 51.89 52.28 51.77 52.25 1,493,904 +0.16(+0.31%)
Oct 15, 2021 51.98 52.12 51.89 52.08 1,317,831 +0.36(+0.70%)
Oct 14, 2021 51.32 51.73 51.29 51.72 1,146,204 +0.86(+1.69%)
Oct 13, 2021 50.79 50.94 50.44 50.86 1,122,345 +0.24(+0.47%)
Oct 12, 2021 50.83 50.88 50.52 50.63 1,415,789 -0.06(-0.12%)
Oct 11, 2021 50.98 51.32 50.67 50.69 810,283 -0.37(-0.72%)
Oct 08, 2021 51.29 51.29 50.98 51.05 1,073,316 -0.12(-0.23%)
Oct 07, 2021 51.10 51.49 51.10 51.17 1,280,532 +0.47(+0.92%)
Oct 06, 2021 50.03 50.71 49.82 50.70 1,433,922 +0.25(+0.49%)
Oct 05, 2021 50.14 50.72 50.05 50.46 2,030,871 +0.50(+1.00%)
Oct 04, 2021 50.50 50.55 49.67 49.96 2,085,354 -0.69(-1.37%)
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.