Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.68 11.71 11.61 11.69 214,607 +0.03(+0.26%)
Feb 25, 2010 11.52 11.67 11.49 11.66 549,397 -0.02(-0.16%)
Feb 24, 2010 11.61 11.69 11.58 11.68 234,802 +0.10(+0.89%)
Feb 23, 2010 11.70 11.71 11.55 11.57 219,742 -0.13(-1.10%)
Feb 22, 2010 11.77 11.77 11.69 11.70 431,500 -0.02(-0.19%)
Feb 19, 2010 11.67 11.76 11.64 11.73 270,298 +0.03(+0.23%)
Feb 18, 2010 11.61 11.71 11.60 11.70 371,676 +0.08(+0.65%)
Feb 17, 2010 11.63 11.63 11.57 11.62 299,569 +0.06(+0.54%)
Feb 16, 2010 11.49 11.57 11.44 11.56 478,303 +0.19(+1.65%)
Feb 12, 2010 11.27 11.37 11.37 11.37 398,642 -0.01(-0.11%)
Feb 11, 2010 11.26 11.40 11.20 11.39 383,721 +0.12(+1.02%)
Feb 10, 2010 11.27 11.32 11.17 11.27 352,576 -0.01(-0.12%)
Feb 09, 2010 11.28 11.37 11.19 11.28 328,998 +0.14(+1.25%)
Feb 08, 2010 11.24 11.29 11.14 11.14 291,412 -0.09(-0.84%)
Feb 05, 2010 11.22 11.24 11.00 11.24 674,696 +0.04(+0.40%)
Feb 04, 2010 11.48 11.48 11.19 11.19 355,307 -0.37(-3.20%)
Feb 03, 2010 11.56 11.62 11.53 11.57 216,663 -0.05(-0.46%)
Feb 02, 2010 11.51 11.63 11.47 11.62 307,858 +0.14(+1.24%)
Feb 01, 2010 11.39 11.48 11.38 11.48 790,820 +0.17(+1.47%)
Jan 29, 2010 11.48 11.55 11.31 11.31 276,260 -0.13(-1.13%)
Jan 28, 2010 11.60 11.60 11.36 11.44 270,475 -0.12(-1.02%)
Jan 27, 2010 11.48 11.57 11.42 11.56 254,631 +0.05(+0.44%)
Jan 26, 2010 11.52 11.62 11.48 11.51 175,729 -0.05(-0.39%)
Jan 25, 2010 11.61 11.62 11.52 11.55 339,655 +0.05(+0.43%)
Jan 22, 2010 11.71 11.74 11.48 11.50 344,007 -0.26(-2.17%)
Jan 21, 2010 11.98 12.01 11.73 11.76 510,192 -0.22(-1.83%)
Jan 20, 2010 12.02 12.02 11.88 11.98 511,228 -0.11(-0.92%)
Jan 19, 2010 11.94 12.10 11.94 12.09 380,941 +0.14(+1.20%)
Jan 15, 2010 12.07 11.94 11.94 11.94 375,324 -0.13(-1.04%)
Jan 14, 2010 12.04 12.09 12.03 12.07 243,985 +0.01(+0.11%)
Jan 13, 2010 11.98 12.07 11.92 12.06 356,737 +0.11(+0.93%)
Jan 12, 2010 11.99 12.00 11.90 11.94 328,081 -0.12(-0.96%)
Jan 11, 2010 12.10 12.10 12.01 12.06 400,826 +0.02(+0.15%)
Jan 08, 2010 11.98 12.04 11.96 12.04 390,005 +0.03(+0.26%)
Jan 07, 2010 11.95 12.02 11.91 12.01 200,031 +0.04(+0.37%)
Jan 06, 2010 11.96 11.98 11.93 11.97 206,392 +0.02(+0.19%)
Jan 05, 2010 11.92 11.95 11.88 11.94 292,215 +0.04(+0.38%)
Jan 04, 2010 11.82 11.92 11.81 11.90 543,072 +0.18(+1.52%)
Dec 31, 2009 11.87 11.72 11.72 11.72 441,017 -0.12(-0.98%)
Dec 30, 2009 11.80 11.84 11.80 11.84 337,099 -0.01(-0.07%)
Dec 29, 2009 11.89 11.89 11.84 11.85 247,916 +0.01(+0.07%)
Dec 28, 2009 11.88 11.89 11.82 11.84 215,491 -0.00(-0.04%)
Dec 24, 2009 11.81 11.84 11.81 11.84 137,529 +0.06(+0.49%)
Dec 23, 2009 11.80 11.80 11.74 11.78 240,727 +0.01(+0.11%)
Dec 22, 2009 11.76 11.79 11.74 11.77 249,750 +0.04(+0.38%)
Dec 21, 2009 11.68 11.77 11.68 11.73 205,480 +0.11(+0.96%)
Dec 18, 2009 11.61 11.61 11.52 11.61 299,293 +0.06(+0.55%)
Dec 17, 2009 11.62 11.62 11.54 11.55 281,930 -0.13(-1.11%)
Dec 16, 2009 11.72 11.74 11.66 11.68 130,679 +0.03(+0.26%)
Dec 15, 2009 11.68 11.71 11.64 11.65 176,642 -0.06(-0.53%)
Dec 14, 2009 11.70 11.72 11.69 11.71 285,186 +0.09(+0.81%)
Dec 11, 2009 11.63 11.64 11.58 11.62 214,327 +0.05(+0.42%)
Dec 10, 2009 11.58 11.61 11.55 11.57 281,013 +0.07(+0.57%)
Dec 09, 2009 11.48 11.52 11.42 11.50 358,219 +0.03(+0.29%)
Dec 08, 2009 11.53 11.53 11.44 11.47 680,012 -0.12(-1.05%)
Dec 07, 2009 11.61 11.66 11.57 11.59 441,244 -0.01(-0.11%)
Dec 04, 2009 11.70 11.75 11.52 11.60 490,906 +0.06(+0.50%)
Dec 03, 2009 11.67 11.73 11.53 11.55 172,965 -0.09(-0.77%)
Dec 02, 2009 11.65 11.70 11.60 11.64 174,812 +0.01(+0.11%)
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.