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 (%)
Dec 31, 2013 19.72 19.75 19.75 19.75 691,608 +0.07(+0.36%)
Dec 30, 2013 19.71 19.71 19.65 19.68 564,534 +0.00(+0.00%)
Dec 27, 2013 19.83 19.83 19.67 19.68 421,682 -0.01(-0.05%)
Dec 26, 2013 19.64 19.70 19.62 19.69 681,469 +0.09(+0.46%)
Dec 24, 2013 19.57 19.60 19.55 19.60 287,627 +0.08(+0.39%)
Dec 23, 2013 19.51 19.57 19.50 19.52 836,593 +0.02(+0.13%)
Dec 20, 2013 19.41 19.53 19.40 19.50 713,766 +0.12(+0.64%)
Dec 19, 2013 19.33 19.38 19.29 19.37 520,048 -0.00(-0.02%)
Dec 18, 2013 19.12 19.39 18.94 19.38 689,356 +0.30(+1.57%)
Dec 17, 2013 19.17 19.17 19.03 19.08 563,982 -0.05(-0.28%)
Dec 16, 2013 19.11 19.19 19.11 19.13 548,576 +0.13(+0.71%)
Dec 13, 2013 19.07 19.07 18.98 19.00 476,307 -0.01(-0.07%)
Dec 12, 2013 19.04 19.08 18.97 19.01 528,981 -0.04(-0.21%)
Dec 11, 2013 19.30 19.30 19.04 19.05 780,599 -0.23(-1.21%)
Dec 10, 2013 19.30 19.35 19.27 19.29 541,078 -0.05(-0.26%)
Dec 09, 2013 19.36 19.37 19.32 19.34 542,865 +0.04(+0.21%)
Dec 06, 2013 19.29 19.32 19.21 19.30 622,920 +0.21(+1.09%)
Dec 05, 2013 19.12 19.17 19.07 19.09 328,069 -0.08(-0.42%)
Dec 04, 2013 19.12 19.24 19.03 19.17 794,444 -0.02(-0.09%)
Dec 03, 2013 19.20 19.24 19.11 19.19 730,055 -0.05(-0.26%)
Dec 02, 2013 19.33 19.35 19.22 19.24 729,286 -0.02(-0.12%)
Nov 29, 2013 19.34 19.37 19.26 19.26 287,602 -0.05(-0.28%)
Nov 27, 2013 19.30 19.32 19.26 19.31 429,556 +0.05(+0.25%)
Nov 26, 2013 19.28 19.32 19.23 19.26 677,938 +0.02(+0.12%)
Nov 25, 2013 19.33 19.33 19.23 19.24 648,954 -0.04(-0.19%)
Nov 22, 2013 19.21 19.28 19.17 19.28 737,213 +0.10(+0.51%)
Nov 21, 2013 19.05 19.19 19.05 19.18 1,238,827 +0.16(+0.82%)
Nov 20, 2013 19.13 19.17 18.97 19.02 505,011 -0.06(-0.33%)
Nov 19, 2013 19.14 19.17 19.05 19.08 574,214 -0.04(-0.21%)
Nov 18, 2013 19.27 19.27 19.09 19.12 603,208 -0.09(-0.47%)
Nov 15, 2013 19.20 19.21 19.14 19.21 547,028 +0.08(+0.40%)
Nov 14, 2013 19.04 19.15 19.03 19.14 650,068 +0.26(+1.37%)
Nov 12, 2013 18.90 18.92 18.82 18.88 615,920 -0.04(-0.21%)
Nov 11, 2013 18.91 18.94 18.88 18.92 401,039 +0.02(+0.11%)
Nov 08, 2013 18.68 18.90 18.65 18.90 682,094 +0.25(+1.33%)
Nov 07, 2013 18.97 18.97 18.64 18.65 496,625 -0.26(-1.39%)
Nov 06, 2013 18.93 18.96 18.86 18.91 2,505,734 +0.08(+0.43%)
Nov 05, 2013 18.82 18.88 18.77 18.83 443,801 -0.05(-0.29%)
Nov 04, 2013 18.89 18.89 18.82 18.89 631,333 +0.07(+0.38%)
Nov 01, 2013 18.82 18.86 18.72 18.82 535,412 +0.05(+0.29%)
Oct 31, 2013 18.84 18.90 18.75 18.76 426,091 -0.06(-0.33%)
Oct 30, 2013 18.99 18.99 18.77 18.82 1,045,296 -0.10(-0.54%)
Oct 29, 2013 18.88 18.93 18.85 18.93 722,789 +0.09(+0.50%)
Oct 28, 2013 18.83 18.86 18.78 18.83 842,186 +0.02(+0.10%)
Oct 25, 2013 18.78 18.82 18.74 18.82 548,189 +0.07(+0.38%)
Oct 24, 2013 18.73 18.76 18.67 18.74 439,766 +0.08(+0.41%)
Oct 23, 2013 18.73 18.73 18.62 18.67 1,257,251 -0.10(-0.52%)
Oct 22, 2013 18.74 18.82 18.70 18.77 737,379 +0.11(+0.60%)
Oct 21, 2013 18.70 18.71 18.62 18.65 1,334,174 +0.00(+0.00%)
Oct 18, 2013 18.64 18.68 18.57 18.65 2,932,192 +0.12(+0.65%)
Oct 17, 2013 18.34 18.55 18.33 18.53 1,113,262 +0.13(+0.70%)
Oct 16, 2013 18.24 18.41 18.24 18.40 703,981 +0.25(+1.40%)
Oct 15, 2013 18.26 18.31 18.14 18.15 712,992 -0.14(-0.76%)
Oct 14, 2013 18.09 18.30 18.08 18.29 552,373 +0.07(+0.39%)
Oct 11, 2013 18.07 18.22 18.06 18.22 736,974 +0.13(+0.74%)
Oct 10, 2013 17.89 18.09 17.89 18.08 806,615 +0.38(+2.17%)
Oct 09, 2013 17.72 17.77 17.59 17.70 591,135 +0.00(+0.02%)
Oct 08, 2013 17.97 17.97 17.68 17.69 3,755,715 -0.23(-1.27%)
Oct 07, 2013 17.95 18.03 17.92 17.92 1,527,215 -0.17(-0.94%)
Oct 04, 2013 17.99 18.10 17.96 18.09 644,091 +0.13(+0.70%)
Oct 03, 2013 18.09 18.10 17.87 17.97 676,994 -0.16(-0.86%)
Oct 02, 2013 18.03 18.12 17.99 18.12 506,584 -0.01(-0.07%)
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.