Skip to main content

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

62.06 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.88 41.89 41.35 41.69 2,433,024 -0.22(-0.52%)
Nov 27, 2020 41.88 41.95 41.79 41.91 759,181 +0.15(+0.36%)
Nov 25, 2020 41.73 41.79 41.56 41.76 1,839,514 -0.00(-0.01%)
Nov 24, 2020 41.46 41.81 41.30 41.76 1,711,982 +0.63(+1.52%)
Nov 23, 2020 41.07 41.24 40.84 41.14 1,439,132 +0.29(+0.71%)
Nov 20, 2020 41.07 41.09 40.83 40.85 1,296,610 -0.25(-0.60%)
Nov 19, 2020 40.80 41.13 40.66 41.09 1,637,423 +0.22(+0.53%)
Nov 18, 2020 41.39 41.42 40.87 40.88 2,284,012 -0.44(-1.07%)
Nov 17, 2020 41.20 41.44 41.01 41.32 1,456,586 -0.13(-0.32%)
Nov 16, 2020 41.33 41.45 41.10 41.45 2,191,132 +0.51(+1.24%)
Nov 13, 2020 40.67 41.02 40.58 40.94 1,742,642 +0.54(+1.33%)
Nov 12, 2020 40.65 40.78 40.20 40.41 1,662,178 -0.39(-0.97%)
Nov 11, 2020 40.75 40.87 40.59 40.80 1,529,766 +0.35(+0.86%)
Nov 10, 2020 40.37 40.57 40.02 40.45 2,582,999 -0.09(-0.23%)
Nov 09, 2020 41.79 41.79 40.48 40.55 2,809,264 +0.37(+0.91%)
Nov 06, 2020 40.15 40.32 39.89 40.18 1,517,099 +0.00(+0.01%)
Nov 05, 2020 40.05 40.36 39.98 40.18 2,598,199 +0.80(+2.03%)
Nov 04, 2020 39.02 39.84 38.92 39.38 1,898,408 +0.89(+2.32%)
Nov 03, 2020 38.17 38.70 38.11 38.49 1,536,362 +0.68(+1.80%)
Nov 02, 2020 37.77 38.04 37.43 37.81 2,055,124 +0.43(+1.16%)
Oct 30, 2020 37.58 37.76 36.94 37.38 2,548,365 -0.43(-1.13%)
Oct 29, 2020 37.50 38.19 37.31 37.80 2,139,255 +0.33(+0.89%)
Oct 28, 2020 38.05 38.13 37.41 37.47 2,646,947 -1.30(-3.34%)
Oct 27, 2020 38.93 38.97 38.72 38.77 1,591,470 -0.11(-0.29%)
Oct 26, 2020 39.21 39.31 38.44 38.88 1,643,458 -0.74(-1.87%)
Oct 23, 2020 39.59 39.62 39.30 39.62 1,132,559 +0.17(+0.43%)
Oct 22, 2020 39.28 39.53 39.01 39.45 1,342,793 +0.23(+0.59%)
Oct 21, 2020 39.34 39.60 39.22 39.22 1,444,068 -0.14(-0.35%)
Oct 20, 2020 39.40 39.74 39.26 39.36 1,679,248 +0.12(+0.30%)
Oct 19, 2020 39.97 40.04 39.13 39.24 1,476,040 -0.58(-1.46%)
Oct 16, 2020 40.01 40.20 39.79 39.82 1,115,923 -0.01(-0.02%)
Oct 15, 2020 39.40 39.90 39.31 39.83 1,683,399 -0.08(-0.20%)
Oct 14, 2020 40.17 40.33 39.79 39.91 1,561,881 -0.24(-0.59%)
Oct 13, 2020 40.32 40.34 40.02 40.14 1,289,048 -0.21(-0.52%)
Oct 12, 2020 40.03 40.52 39.99 40.35 1,493,970 +0.63(+1.59%)
Oct 09, 2020 39.58 39.79 39.53 39.72 1,739,062 +0.35(+0.88%)
Oct 08, 2020 39.29 39.38 39.18 39.37 1,453,492 +0.32(+0.83%)
Oct 07, 2020 38.75 39.14 38.75 39.05 1,288,747 +0.66(+1.72%)
Oct 06, 2020 38.94 39.19 38.32 38.39 1,822,863 -0.52(-1.33%)
Oct 05, 2020 38.48 38.92 38.48 38.91 1,474,817 +0.68(+1.78%)
Oct 02, 2020 37.91 38.44 37.83 38.23 1,964,816 -0.36(-0.92%)
Oct 01, 2020 38.58 38.72 38.35 38.59 1,957,281 +0.30(+0.78%)
Sep 30, 2020 38.08 38.65 38.05 38.29 2,894,050 +0.28(+0.75%)
Sep 29, 2020 38.16 38.24 37.91 38.00 2,042,188 -0.17(-0.45%)
Sep 28, 2020 38.06 38.26 37.96 38.17 1,557,748 +0.62(+1.66%)
Sep 25, 2020 36.84 37.64 36.74 37.55 1,607,864 +0.63(+1.70%)
Sep 24, 2020 36.67 37.30 36.47 36.92 3,135,085 +0.08(+0.21%)
Sep 23, 2020 37.79 37.82 36.78 36.85 2,278,170 -0.90(-2.38%)
Sep 22, 2020 37.54 37.80 37.23 37.75 1,784,941 +0.35(+0.95%)
Sep 21, 2020 37.19 37.39 36.73 37.39 2,747,146 -0.37(-0.99%)
Sep 18, 2020 38.29 38.29 37.44 37.77 2,065,794 -0.42(-1.09%)
Sep 17, 2020 37.91 38.36 37.81 38.18 2,049,946 -0.33(-0.85%)
Sep 16, 2020 38.82 39.00 38.48 38.51 1,681,486 -0.16(-0.40%)
Sep 15, 2020 38.73 38.85 38.52 38.66 1,758,446 +0.23(+0.59%)
Sep 14, 2020 38.28 38.60 38.20 38.44 2,111,205 +0.55(+1.44%)
Sep 11, 2020 38.07 38.20 37.52 37.89 2,668,370 +0.00(+0.00%)
Sep 10, 2020 38.76 38.85 37.74 37.89 2,640,807 -0.63(-1.64%)
Sep 09, 2020 38.28 38.80 38.15 38.52 3,417,412 +0.75(+1.97%)
Sep 08, 2020 38.14 38.32 37.72 37.78 3,058,769 -1.12(-2.88%)
Sep 04, 2020 39.25 39.48 37.95 38.90 3,841,106 -0.33(-0.83%)
Sep 03, 2020 40.36 40.41 38.89 39.22 3,485,791 -1.39(-3.43%)
Sep 02, 2020 40.33 40.73 40.13 40.61 2,437,141 +0.54(+1.34%)
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.