Skip to main content

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

67.61 +1.21 (+1.82%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.91 28.00 27.69 28.00 9,246,646 +0.27(+0.96%)
Dec 28, 2018 27.91 28.11 27.58 27.74 8,490,448 -0.06(-0.21%)
Dec 27, 2018 27.15 27.79 26.77 27.79 10,777,752 +0.24(+0.88%)
Dec 26, 2018 26.41 27.55 26.19 27.55 13,298,593 +1.29(+4.91%)
Dec 24, 2018 26.75 26.88 26.25 26.26 10,030,797 -0.70(-2.59%)
Dec 21, 2018 27.59 27.94 26.88 26.96 13,102,376 -0.58(-2.09%)
Dec 20, 2018 27.83 28.00 27.24 27.54 12,392,875 -0.44(-1.56%)
Dec 19, 2018 28.42 28.87 27.77 27.97 5,774,484 -0.43(-1.52%)
Dec 18, 2018 28.62 28.72 28.22 28.40 6,825,750 -0.01(-0.03%)
Dec 17, 2018 28.89 29.02 28.23 28.41 7,180,937 -0.61(-2.10%)
Dec 14, 2018 29.28 29.40 28.95 29.02 5,168,582 -0.53(-1.79%)
Dec 13, 2018 29.69 29.78 29.42 29.55 3,697,446 -0.03(-0.11%)
Dec 12, 2018 29.79 29.96 29.57 29.59 3,523,663 +0.09(+0.31%)
Dec 11, 2018 29.90 29.92 29.32 29.49 4,462,062 +0.00(+0.00%)
Dec 10, 2018 29.44 29.61 28.91 29.49 5,007,891 +0.03(+0.11%)
Dec 07, 2018 30.09 30.31 29.34 29.46 4,674,318 -0.71(-2.34%)
Dec 06, 2018 29.72 30.17 29.33 30.17 5,218,404 -0.04(-0.12%)
Dec 04, 2018 31.12 31.15 30.16 30.20 5,517,972 -1.00(-3.21%)
Dec 03, 2018 31.30 31.39 31.00 31.20 3,316,002 +0.40(+1.31%)
Nov 30, 2018 30.59 30.87 30.56 30.80 2,372,668 +0.20(+0.66%)
Nov 29, 2018 30.58 30.78 30.43 30.60 3,259,716 -0.06(-0.20%)
Nov 28, 2018 30.09 30.66 29.99 30.66 2,891,715 +0.69(+2.31%)
Nov 27, 2018 29.77 29.97 29.70 29.97 1,723,369 +0.07(+0.25%)
Nov 26, 2018 29.71 29.91 29.66 29.90 2,354,430 +0.47(+1.59%)
Nov 23, 2018 29.40 29.59 29.35 29.43 1,679,392 -0.19(-0.63%)
Nov 21, 2018 29.62 29.62 29.62 0 +0.13(+0.44%)
Nov 20, 2018 29.60 29.77 29.37 29.48 5,743,597 -0.54(-1.81%)
Nov 19, 2018 30.50 30.51 29.92 30.03 2,962,232 -0.53(-1.74%)
Nov 16, 2018 30.32 30.65 30.28 30.56 2,459,728 +0.07(+0.21%)
Nov 15, 2018 30.00 30.53 29.82 30.49 3,597,569 +0.34(+1.13%)
Nov 14, 2018 30.62 30.65 29.97 30.15 2,528,476 -0.22(-0.71%)
Nov 13, 2018 30.48 30.73 30.28 30.37 4,657,116 -0.05(-0.17%)
Nov 12, 2018 30.93 30.96 30.36 30.42 2,194,050 -0.59(-1.91%)
Nov 09, 2018 31.14 31.16 30.83 31.01 1,749,981 -0.30(-0.96%)
Nov 08, 2018 31.29 31.40 31.18 31.31 3,449,827 -0.07(-0.21%)
Nov 07, 2018 31.00 31.39 30.95 31.38 3,903,088 +0.65(+2.10%)
Nov 06, 2018 30.54 30.75 30.53 30.73 2,718,535 +0.19(+0.61%)
Nov 05, 2018 30.45 30.61 30.32 30.55 2,912,522 +0.16(+0.52%)
Nov 02, 2018 30.71 30.76 30.14 30.39 5,746,425 -0.18(-0.60%)
Nov 01, 2018 30.34 30.59 30.20 30.57 6,804,104 +0.34(+1.11%)
Oct 31, 2018 30.23 30.51 30.18 30.23 2,641,509 +0.34(+1.13%)
Oct 30, 2018 29.42 29.93 29.37 29.90 8,104,280 +0.45(+1.54%)
Oct 29, 2018 29.99 30.16 29.01 29.44 6,329,417 -0.18(-0.60%)
Oct 26, 2018 29.68 30.00 29.28 29.62 9,893,888 -0.54(-1.80%)
Oct 25, 2018 29.83 30.34 29.72 30.16 4,056,274 +0.56(+1.88%)
Oct 24, 2018 30.53 30.56 29.55 29.61 4,943,190 -0.93(-3.06%)
Oct 23, 2018 30.24 30.69 29.99 30.54 5,187,745 -0.18(-0.58%)
Oct 22, 2018 30.92 30.97 30.63 30.72 2,093,937 -0.12(-0.39%)
Oct 19, 2018 30.98 31.19 30.77 30.84 2,410,315 -0.05(-0.15%)
Oct 18, 2018 31.22 31.28 30.71 30.89 2,162,672 -0.44(-1.42%)
Oct 17, 2018 31.33 31.40 31.01 31.33 2,889,959 +0.00(+0.02%)
Oct 16, 2018 30.87 31.38 30.84 31.33 2,055,489 +0.66(+2.16%)
Oct 15, 2018 30.77 30.93 30.64 30.66 3,444,283 -0.15(-0.50%)
Oct 12, 2018 30.93 30.96 30.41 30.82 9,406,820 +0.42(+1.37%)
Oct 11, 2018 30.92 31.13 30.20 30.40 12,559,546 -0.66(-2.12%)
Oct 10, 2018 32.00 32.01 31.02 31.06 3,688,296 -1.02(-3.19%)
Oct 09, 2018 32.08 32.25 32.02 32.08 2,402,328 -0.05(-0.16%)
Oct 08, 2018 32.07 32.19 31.88 32.14 3,348,559 -0.03(-0.09%)
Oct 05, 2018 32.36 32.43 31.97 32.16 4,340,194 -0.20(-0.61%)
Oct 04, 2018 32.57 32.57 32.15 32.36 2,946,123 -0.27(-0.83%)
Oct 03, 2018 32.71 32.78 32.58 32.63 3,593,499 +0.04(+0.11%)
Oct 02, 2018 32.61 32.69 32.56 32.59 2,300,266 -0.03(-0.10%)
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.