Indicators

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

59.53 -0.95 (-1.57%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.01	34.29	33.70	34.18	5,977,793	+0.11(+0.33%)
May 28, 2020	34.26	34.50	33.98	34.07	5,466,629	-0.04(-0.12%)
May 27, 2020	34.01	34.13	33.36	34.11	5,244,021	+0.47(+1.38%)
May 26, 2020	33.99	34.01	33.59	33.65	5,325,920	+0.43(+1.30%)
May 22, 2020	33.11	33.23	32.95	33.22	4,298,327	+0.12(+0.35%)
May 21, 2020	33.31	33.44	32.98	33.10	3,869,879	-0.26(-0.79%)
May 20, 2020	33.24	33.46	33.21	33.36	3,888,597	+0.55(+1.69%)
May 19, 2020	33.07	33.27	32.79	32.81	3,654,337	-0.31(-0.94%)
May 18, 2020	32.91	33.29	32.87	33.12	3,956,139	+1.01(+3.13%)
May 15, 2020	31.68	32.12	31.56	32.11	4,712,291	+0.15(+0.46%)
May 14, 2020	31.26	31.97	30.97	31.97	6,000,442	+0.39(+1.22%)
May 13, 2020	32.12	32.22	31.28	31.58	8,196,714	-0.58(-1.81%)
May 12, 2020	33.00	33.04	32.16	32.16	3,852,121	-0.68(-2.08%)
May 11, 2020	32.58	33.01	32.55	32.85	3,182,485	+0.00(+0.00%)
May 08, 2020	32.67	32.88	32.53	32.85	3,692,698	+0.56(+1.73%)
May 07, 2020	32.25	32.52	32.23	32.29	3,493,296	+0.40(+1.27%)
May 06, 2020	32.29	32.34	31.88	31.88	3,201,456	-0.18(-0.57%)
May 05, 2020	32.14	32.41	32.02	32.06	5,266,972	+0.28(+0.89%)
May 04, 2020	31.39	31.80	31.25	31.78	4,161,466	+0.16(+0.49%)

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.