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, 2017 26.77 26.80 26.67 26.71 1,043,780 +0.04(+0.16%)
Jun 29, 2017 26.91 26.91 26.50 26.66 1,126,954 -0.23(-0.84%)
Jun 28, 2017 26.77 26.91 26.75 26.89 877,591 +0.25(+0.92%)
Jun 27, 2017 26.85 26.88 26.65 26.65 1,381,753 -0.23(-0.84%)
Jun 26, 2017 26.93 26.99 26.84 26.87 1,479,566 +0.00(+0.02%)
Jun 23, 2017 26.83 26.89 26.77 26.87 977,868 +0.06(+0.22%)
Jun 22, 2017 26.83 26.88 26.79 26.81 797,889 -0.02(-0.07%)
Jun 21, 2017 26.89 26.89 26.76 26.83 1,947,566 -0.01(-0.03%)
Jun 20, 2017 26.96 26.96 26.82 26.83 1,013,940 -0.17(-0.63%)
Jun 19, 2017 26.90 27.02 26.88 27.01 1,000,974 +0.15(+0.56%)
Jun 16, 2017 26.88 26.88 26.73 26.86 635,274 +0.01(+0.03%)
Jun 15, 2017 26.74 26.85 26.69 26.85 1,136,549 -0.06(-0.22%)
Jun 14, 2017 26.97 26.97 26.79 26.91 1,058,022 -0.02(-0.09%)
Jun 13, 2017 26.86 26.94 26.83 26.93 1,189,231 +0.13(+0.48%)
Jun 12, 2017 26.78 26.80 26.69 26.80 1,208,784 -0.01(-0.05%)
Jun 09, 2017 26.88 26.98 26.65 26.82 877,554 -0.03(-0.12%)
Jun 08, 2017 26.84 26.89 26.77 26.85 802,837 +0.01(+0.03%)
Jun 07, 2017 26.84 26.85 26.74 26.84 1,104,152 +0.05(+0.17%)
Jun 06, 2017 26.82 26.86 26.76 26.79 1,103,896 -0.08(-0.31%)
Jun 05, 2017 26.88 26.90 26.85 26.88 2,435,744 -0.02(-0.07%)
Jun 02, 2017 26.83 26.92 26.77 26.89 976,020 +0.09(+0.34%)
Jun 01, 2017 26.64 26.80 26.61 26.80 1,329,794 +0.22(+0.82%)
May 31, 2017 26.63 26.64 26.49 26.58 1,010,789 -0.00(-0.02%)
May 30, 2017 26.58 26.61 26.55 26.59 1,566,459 -0.03(-0.12%)
May 26, 2017 26.59 26.63 26.58 26.62 693,325 +0.01(+0.03%)
May 25, 2017 26.56 26.65 26.53 26.61 1,237,350 +0.12(+0.45%)
May 24, 2017 26.45 26.50 26.42 26.49 1,235,374 +0.07(+0.26%)
May 23, 2017 26.42 26.44 26.37 26.42 3,058,088 +0.05(+0.17%)
May 22, 2017 26.29 26.39 26.29 26.38 805,617 +0.14(+0.55%)
May 19, 2017 26.13 26.31 26.13 26.23 919,715 +0.18(+0.69%)
May 18, 2017 25.92 26.16 25.91 26.05 1,676,706 +0.09(+0.36%)
May 17, 2017 26.21 26.26 25.94 25.96 1,764,541 -0.47(-1.76%)
May 16, 2017 26.48 26.48 26.37 26.43 1,000,271 -0.01(-0.03%)
May 15, 2017 26.36 26.46 26.34 26.44 1,077,922 +0.13(+0.49%)
May 12, 2017 26.32 26.32 26.27 26.31 882,695 -0.04(-0.14%)
May 11, 2017 26.36 26.36 26.21 26.34 1,385,072 -0.06(-0.23%)
May 10, 2017 26.34 26.40 26.32 26.40 1,669,937 +0.05(+0.17%)
May 09, 2017 26.41 26.42 26.30 26.36 1,174,885 -0.02(-0.09%)
May 08, 2017 26.40 26.41 26.32 26.38 1,404,301 -0.02(-0.07%)
May 05, 2017 26.30 26.40 26.27 26.40 1,083,199 +0.12(+0.46%)
May 04, 2017 26.28 26.29 26.16 26.28 1,032,830 +0.02(+0.09%)
May 03, 2017 26.26 26.28 26.17 26.26 1,196,586 -0.05(-0.19%)
May 02, 2017 26.32 26.33 26.25 26.31 1,004,945 +0.01(+0.04%)
May 01, 2017 26.29 26.34 26.23 26.30 1,709,122 +0.07(+0.26%)
Apr 28, 2017 26.34 26.34 26.21 26.23 1,375,029 -0.06(-0.23%)
Apr 27, 2017 26.29 26.32 26.22 26.29 1,044,387 +0.02(+0.07%)
Apr 26, 2017 26.28 26.37 26.25 26.27 1,408,926 -0.00(-0.02%)
Apr 25, 2017 26.20 26.31 26.19 26.28 1,603,032 +0.16(+0.60%)
Apr 24, 2017 26.11 26.14 26.05 26.12 1,424,567 +0.28(+1.07%)
Apr 21, 2017 25.92 25.92 25.79 25.84 1,618,011 -0.08(-0.30%)
Apr 20, 2017 25.80 25.97 25.75 25.92 1,445,689 +0.20(+0.77%)
Apr 19, 2017 25.82 25.87 25.68 25.72 2,329,914 -0.03(-0.11%)
Apr 18, 2017 25.74 25.81 25.66 25.75 1,314,751 -0.07(-0.29%)
Apr 17, 2017 25.67 25.82 25.63 25.82 1,701,083 +0.22(+0.85%)
Apr 13, 2017 25.74 25.80 25.60 25.61 1,487,132 -0.17(-0.66%)
Apr 12, 2017 25.84 25.86 25.73 25.78 1,865,838 -0.11(-0.41%)
Apr 11, 2017 25.87 25.89 25.69 25.88 1,680,221 -0.02(-0.07%)
Apr 10, 2017 25.92 26.00 25.84 25.90 1,541,742 +0.01(+0.05%)
Apr 07, 2017 25.88 25.97 25.82 25.89 963,076 -0.01(-0.04%)
Apr 06, 2017 25.86 25.96 25.80 25.90 923,478 +0.06(+0.25%)
Apr 05, 2017 26.00 26.11 25.80 25.83 1,349,806 -0.09(-0.34%)
Apr 04, 2017 25.87 25.92 25.82 25.92 1,786,051 +0.01(+0.04%)
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.