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

92.61 USD -0.59 (-0.63%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 93.75 94.00 92.19 92.78 1,189,500 -0.42(-0.45%)
Feb 25, 2021 95.38 95.62 92.79 93.20 950,063 -2.42(-2.53%)
Feb 24, 2021 94.38 95.67 94.00 95.62 749,694 +1.00(+1.06%)
Feb 23, 2021 93.95 94.93 92.57 94.62 973,224 +0.01(+0.01%)
Feb 22, 2021 94.82 95.23 94.51 94.61 769,178 -0.92(-0.96%)
Feb 19, 2021 95.92 96.03 95.38 95.53 788,200 -0.05(-0.05%)
Feb 18, 2021 95.31 95.74 94.80 95.58 722,007 -0.44(-0.46%)
Feb 17, 2021 95.63 96.02 95.21 96.02 764,851 -0.07(-0.07%)
Feb 16, 2021 96.58 96.58 95.84 96.09 924,028 -0.14(-0.15%)
Feb 12, 2021 95.46 96.23 95.43 96.23 1,226,200 +0.52(+0.54%)
Feb 11, 2021 95.86 95.89 95.03 95.71 629,186 +0.22(+0.23%)
Feb 10, 2021 96.00 96.01 94.81 95.49 783,699 +0.00(+0.00%)
Feb 09, 2021 95.34 95.64 95.18 95.49 726,003 -0.03(-0.03%)
Feb 08, 2021 95.21 95.52 94.98 95.52 795,632 +0.74(+0.78%)
Feb 05, 2021 94.87 94.91 94.40 94.78 861,000 +0.47(+0.50%)
Feb 04, 2021 93.56 94.32 93.45 94.31 712,213 +1.06(+1.14%)
Feb 03, 2021 93.40 93.64 92.91 93.25 705,228 +0.10(+0.11%)
Feb 02, 2021 92.61 93.49 92.61 93.15 736,747 +1.37(+1.49%)
Feb 01, 2021 91.10 91.99 90.56 91.78 941,855 +1.56(+1.73%)
Jan 29, 2021 91.53 91.75 89.74 90.22 1,400,400 -1.77(-1.92%)
Jan 28, 2021 91.50 92.97 91.41 91.99 813,746 +0.90(+0.99%)
Jan 27, 2021 92.55 92.55 90.55 91.09 1,174,052 -2.36(-2.53%)
Jan 26, 2021 93.90 94.05 93.38 93.45 739,210 -0.27(-0.29%)
Jan 25, 2021 93.64 93.85 92.21 93.72 1,022,598 +0.31(+0.33%)
Jan 22, 2021 93.22 93.64 93.10 93.41 760,100 -0.26(-0.28%)
Jan 21, 2021 93.76 93.86 93.46 93.67 742,724 +0.03(+0.03%)
Jan 20, 2021 92.94 93.82 92.88 93.64 776,310 +1.25(+1.35%)
Jan 19, 2021 92.25 92.49 91.90 92.39 889,686 +0.75(+0.82%)
Jan 15, 2021 92.02 92.12 91.16 91.64 906,300 -0.70(-0.76%)
Jan 14, 2021 92.88 92.97 92.23 92.34 989,345 -0.29(-0.31%)
Jan 13, 2021 92.40 92.90 92.19 92.63 624,616 +0.17(+0.18%)
Jan 12, 2021 92.35 92.63 91.81 92.46 915,503 +0.12(+0.13%)
Jan 11, 2021 92.08 92.75 91.97 92.34 956,983 -0.57(-0.61%)
Jan 08, 2021 92.75 92.92 91.87 92.91 871,500 +0.52(+0.56%)
Jan 07, 2021 91.60 92.55 91.57 92.39 956,048 +1.42(+1.56%)
Jan 06, 2021 89.96 91.75 89.87 90.97 1,276,793 +0.55(+0.61%)
Jan 05, 2021 89.60 90.60 89.60 90.42 778,820 +0.62(+0.69%)
Jan 04, 2021 91.35 91.35 88.76 89.80 1,546,051 -1.15(-1.26%)
Dec 31, 2020 90.95 90.95 90.95 662,595 +0.35(+0.39%)
Dec 30, 2020 90.62 90.85 90.48 90.60 662,595 +0.17(+0.19%)
Dec 29, 2020 90.99 91.14 90.24 90.43 846,321 -0.23(-0.25%)
Dec 28, 2020 90.81 90.81 90.47 90.66 708,931 +0.54(+0.60%)
Dec 24, 2020 89.95 90.12 89.72 90.12 491,900 +0.31(+0.35%)
Dec 23, 2020 90.06 90.28 89.76 89.81 594,025 +0.04(+0.04%)
Dec 22, 2020 89.92 89.98 89.43 89.77 656,426 -0.07(-0.08%)
Dec 21, 2020 89.01 89.98 88.38 89.84 982,520 -0.27(-0.30%)
Dec 18, 2020 90.50 90.52 89.43 90.11 3,006,900 -0.22(-0.24%)
Dec 17, 2020 90.12 90.33 89.99 90.33 685,577 +0.61(+0.68%)
Dec 16, 2020 89.60 89.88 89.36 89.72 950,820 +0.16(+0.18%)
Dec 15, 2020 89.05 89.56 88.68 89.56 893,793 +1.18(+1.34%)
Dec 14, 2020 89.29 89.50 88.37 88.38 874,385 -0.26(-0.29%)
Dec 11, 2020 88.31 88.72 87.90 88.64 556,800 -0.16(-0.18%)
Dec 10, 2020 88.30 88.98 88.00 88.80 915,068 -0.27(-0.30%)
Dec 09, 2020 90.15 90.16 88.78 89.07 670,219 -0.88(-0.98%)
Dec 08, 2020 89.29 90.11 89.29 89.95 971,970 +0.26(+0.29%)
Dec 07, 2020 89.61 89.76 89.35 89.69 654,161 -0.07(-0.08%)
Dec 04, 2020 89.19 89.76 89.18 89.76 763,600 +0.79(+0.89%)
Dec 03, 2020 88.87 89.31 88.70 88.97 647,859 +0.16(+0.18%)
Dec 02, 2020 88.39 88.88 88.18 88.81 596,998 +0.11(+0.12%)
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.