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 (%)
Jun 30, 2015 22.57 22.58 22.34 22.41 1,401,975 +0.05(+0.22%)
Jun 29, 2015 22.62 22.71 22.34 22.36 2,340,085 -0.47(-2.07%)
Jun 26, 2015 22.87 22.90 22.75 22.83 794,705 +0.00(+0.00%)
Jun 25, 2015 22.98 22.98 22.82 22.83 1,018,225 -0.07(-0.30%)
Jun 24, 2015 23.02 23.07 22.90 22.90 734,764 -0.17(-0.73%)
Jun 23, 2015 23.07 23.10 23.02 23.07 773,111 +0.01(+0.06%)
Jun 22, 2015 23.08 23.12 23.02 23.05 795,638 +0.09(+0.39%)
Jun 19, 2015 23.06 23.07 22.96 22.96 565,657 -0.12(-0.53%)
Jun 18, 2015 22.93 23.15 22.93 23.08 1,089,620 +0.22(+0.95%)
Jun 17, 2015 22.88 22.93 22.74 22.87 709,605 +0.05(+0.20%)
Jun 16, 2015 22.69 22.83 22.66 22.82 636,210 +0.13(+0.58%)
Jun 15, 2015 22.69 22.73 22.56 22.69 879,855 -0.11(-0.49%)
Jun 12, 2015 22.84 22.88 22.77 22.80 671,277 -0.16(-0.70%)
Jun 11, 2015 22.94 23.01 22.92 22.96 1,028,044 +0.06(+0.28%)
Jun 10, 2015 22.74 22.93 22.72 22.90 1,192,000 +0.27(+1.18%)
Jun 09, 2015 22.64 22.69 22.54 22.63 944,921 +0.00(+0.00%)
Jun 08, 2015 22.76 22.78 22.63 22.63 815,690 -0.14(-0.64%)
Jun 05, 2015 22.79 22.85 22.69 22.78 853,275 -0.02(-0.08%)
Jun 04, 2015 22.93 22.98 22.77 22.79 1,212,840 -0.21(-0.91%)
Jun 03, 2015 23.00 23.07 22.94 23.00 586,100 +0.06(+0.26%)
Jun 02, 2015 22.88 23.02 22.83 22.94 755,915 -0.02(-0.08%)
Jun 01, 2015 22.99 23.04 22.86 22.96 1,370,028 +0.04(+0.18%)
May 29, 2015 23.03 23.05 22.88 22.92 885,985 -0.14(-0.61%)
May 28, 2015 23.05 23.07 22.97 23.06 516,571 -0.02(-0.10%)
May 27, 2015 22.94 23.11 22.89 23.08 1,081,265 +0.20(+0.88%)
May 26, 2015 23.07 23.07 22.82 22.88 1,250,340 -0.23(-1.01%)
May 22, 2015 23.12 23.12 23.12 23.12 571,977 -0.04(-0.16%)
May 21, 2015 23.09 23.19 23.06 23.15 730,467 +0.05(+0.23%)
May 20, 2015 23.14 23.19 23.06 23.10 557,323 -0.02(-0.07%)
May 19, 2015 23.16 23.17 23.08 23.12 658,059 -0.01(-0.04%)
May 18, 2015 23.05 23.15 23.02 23.12 846,405 +0.07(+0.31%)
May 15, 2015 23.02 23.06 22.98 23.05 860,427 +0.05(+0.20%)
May 14, 2015 22.92 23.02 22.87 23.01 991,476 +0.22(+0.97%)
May 13, 2015 22.85 22.91 22.75 22.79 1,098,252 +0.01(+0.04%)
May 12, 2015 22.77 22.84 22.64 22.78 741,214 -0.08(-0.34%)
May 11, 2015 22.95 22.98 22.84 22.85 1,201,347 -0.10(-0.41%)
May 08, 2015 22.86 22.98 22.85 22.95 900,816 +0.29(+1.28%)
May 07, 2015 22.54 22.71 22.53 22.66 934,192 +0.08(+0.36%)
May 06, 2015 22.72 22.76 22.44 22.58 908,162 -0.08(-0.34%)
May 05, 2015 22.92 22.94 22.64 22.65 907,072 -0.28(-1.21%)
May 04, 2015 22.91 23.00 22.91 22.93 769,760 +0.07(+0.32%)
May 01, 2015 22.75 22.86 22.71 22.86 1,168,825 +0.22(+0.98%)
Apr 30, 2015 22.76 22.83 22.54 22.64 1,257,898 -0.22(-0.97%)
Apr 29, 2015 22.86 22.92 22.76 22.86 992,452 -0.08(-0.36%)
Apr 28, 2015 22.90 22.96 22.73 22.94 906,999 +0.05(+0.20%)
Apr 27, 2015 23.07 23.07 22.87 22.89 1,167,958 -0.09(-0.39%)
Apr 24, 2015 23.00 23.02 22.93 22.98 926,968 +0.05(+0.22%)
Apr 23, 2015 22.84 23.02 22.82 22.93 806,517 +0.05(+0.20%)
Apr 22, 2015 22.84 22.91 22.70 22.89 1,009,988 +0.11(+0.50%)
Apr 21, 2015 22.87 22.91 22.74 22.78 1,289,695 -0.01(-0.06%)
Apr 20, 2015 22.74 22.84 22.70 22.79 1,432,111 +0.19(+0.84%)
Apr 17, 2015 22.72 22.73 22.50 22.60 1,457,874 -0.26(-1.13%)
Apr 16, 2015 22.81 22.92 22.79 22.86 778,262 -0.00(-0.02%)
Apr 15, 2015 22.84 22.93 22.81 22.86 755,012 +0.10(+0.46%)
Apr 14, 2015 22.71 22.78 22.62 22.76 749,191 +0.04(+0.16%)
Apr 13, 2015 22.82 22.89 22.71 22.72 1,428,033 -0.10(-0.44%)
Apr 10, 2015 22.76 22.83 22.72 22.82 612,779 +0.12(+0.52%)
Apr 09, 2015 22.59 22.73 22.53 22.70 662,477 +0.10(+0.46%)
Apr 08, 2015 22.57 22.66 22.52 22.60 904,270 +0.06(+0.28%)
Apr 07, 2015 22.59 22.69 22.54 22.54 1,137,317 -0.05(-0.22%)
Apr 06, 2015 22.35 22.66 22.33 22.59 1,146,462 +0.14(+0.61%)
Apr 02, 2015 22.38 22.45 22.45 22.45 927,919 +0.09(+0.38%)
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.