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, 2015 21.50 21.50 21.37 21.38 979,493 -0.08(-0.38%)
Nov 27, 2015 21.44 21.49 21.40 21.46 224,371 +0.01(+0.06%)
Nov 25, 2015 21.46 21.45 21.45 21.45 3,661,062 +0.01(+0.06%)
Nov 24, 2015 21.30 21.49 21.24 21.44 1,111,150 +0.03(+0.14%)
Nov 23, 2015 21.43 21.50 21.35 21.41 1,073,847 -0.03(-0.14%)
Nov 20, 2015 21.46 21.50 21.39 21.44 1,311,976 +0.09(+0.42%)
Nov 19, 2015 21.35 21.40 21.32 21.35 2,505,000 -0.03(-0.12%)
Nov 18, 2015 21.11 21.39 21.09 21.37 1,413,180 +0.34(+1.59%)
Nov 17, 2015 21.10 21.20 20.98 21.04 2,694,126 -0.01(-0.06%)
Nov 16, 2015 20.71 21.06 20.71 21.05 1,900,699 +0.29(+1.41%)
Nov 13, 2015 20.92 20.96 20.74 20.76 1,293,987 -0.23(-1.11%)
Nov 12, 2015 21.16 21.20 20.98 20.99 1,088,976 -0.29(-1.35%)
Nov 11, 2015 21.40 21.40 21.27 21.28 1,019,045 -0.08(-0.36%)
Nov 10, 2015 21.25 21.37 21.22 21.35 1,131,509 +0.04(+0.20%)
Nov 09, 2015 21.46 21.46 21.20 21.31 1,455,177 -0.19(-0.90%)
Nov 06, 2015 21.50 21.55 21.35 21.50 1,192,965 -0.02(-0.10%)
Nov 05, 2015 21.55 21.60 21.41 21.53 1,049,415 -0.02(-0.10%)
Nov 04, 2015 21.65 21.66 21.48 21.55 1,175,664 -0.06(-0.30%)
Nov 03, 2015 21.51 21.68 21.48 21.61 1,282,283 +0.06(+0.26%)
Nov 02, 2015 21.34 21.58 21.34 21.56 2,663,370 +0.27(+1.25%)
Oct 30, 2015 21.43 21.44 21.29 21.29 912,738 -0.11(-0.50%)
Oct 29, 2015 21.36 21.42 21.33 21.40 842,688 +0.00(+0.00%)
Oct 28, 2015 21.23 21.40 21.13 21.40 882,219 +0.25(+1.18%)
Oct 27, 2015 21.13 21.18 21.07 21.15 804,626 -0.05(-0.24%)
Oct 26, 2015 21.22 21.23 21.14 21.20 698,124 -0.04(-0.20%)
Oct 23, 2015 21.22 21.28 21.12 21.24 1,283,473 +0.24(+1.13%)
Oct 22, 2015 20.79 21.04 20.78 21.01 1,744,575 +0.31(+1.52%)
Oct 21, 2015 20.88 20.89 20.67 20.69 1,027,275 -0.13(-0.62%)
Oct 20, 2015 20.82 20.91 20.78 20.82 909,594 -0.04(-0.19%)
Oct 19, 2015 20.76 20.86 20.73 20.86 784,291 +0.02(+0.08%)
Oct 16, 2015 20.80 20.85 20.71 20.84 796,689 +0.10(+0.50%)
Oct 15, 2015 20.55 20.75 20.49 20.74 1,022,167 +0.29(+1.44%)
Oct 14, 2015 20.54 20.60 20.40 20.44 949,444 -0.11(-0.51%)
Oct 13, 2015 20.59 20.74 20.52 20.55 1,073,805 -0.14(-0.67%)
Oct 12, 2015 20.67 20.70 20.62 20.69 1,011,404 +0.02(+0.08%)
Oct 09, 2015 20.67 20.71 20.59 20.67 779,529 +0.03(+0.12%)
Oct 08, 2015 20.41 20.68 20.39 20.64 832,234 +0.18(+0.90%)
Oct 07, 2015 20.40 20.49 20.27 20.46 2,497,497 +0.16(+0.78%)
Oct 06, 2015 20.39 20.42 20.21 20.30 1,234,981 -0.07(-0.36%)
Oct 05, 2015 20.15 20.40 20.15 20.37 1,744,958 +0.37(+1.85%)
Oct 02, 2015 19.50 20.01 19.42 20.00 999,033 +0.27(+1.37%)
Oct 01, 2015 19.73 19.75 19.50 19.73 2,204,307 +0.05(+0.26%)
Sep 30, 2015 19.56 19.70 19.46 19.68 1,743,810 +0.37(+1.89%)
Sep 29, 2015 19.33 19.48 19.20 19.32 1,841,861 +0.00(+0.00%)
Sep 28, 2015 19.70 19.70 19.28 19.32 1,935,580 -0.52(-2.64%)
Sep 25, 2015 20.03 20.05 19.73 19.84 713,742 -0.01(-0.06%)
Sep 24, 2015 19.77 19.89 19.61 19.85 1,397,560 -0.08(-0.39%)
Sep 23, 2015 20.00 20.03 19.86 19.93 1,131,939 -0.03(-0.17%)
Sep 22, 2015 19.97 20.02 19.82 19.96 1,417,460 -0.25(-1.21%)
Sep 21, 2015 20.25 20.36 20.10 20.21 856,345 +0.07(+0.35%)
Sep 18, 2015 20.18 20.34 20.08 20.14 1,445,088 -0.32(-1.57%)
Sep 17, 2015 20.46 20.77 20.41 20.46 1,292,941 -0.04(-0.19%)
Sep 16, 2015 20.36 20.52 20.31 20.50 1,298,310 +0.18(+0.86%)
Sep 15, 2015 20.13 20.37 20.08 20.32 1,370,797 +0.26(+1.28%)
Sep 14, 2015 20.17 20.17 20.02 20.07 1,034,988 -0.08(-0.38%)
Sep 11, 2015 19.97 20.14 19.93 20.14 774,566 +0.09(+0.47%)
Sep 10, 2015 19.93 20.18 19.90 20.05 720,553 +0.10(+0.49%)
Sep 09, 2015 20.40 20.42 19.91 19.95 1,454,919 -0.26(-1.29%)
Sep 08, 2015 20.09 20.23 19.99 20.21 1,052,622 +0.48(+2.43%)
Sep 04, 2015 19.80 19.73 19.73 19.73 2,488,454 -0.30(-1.50%)
Sep 03, 2015 20.07 20.27 19.97 20.03 1,825,118 +0.04(+0.19%)
Sep 02, 2015 19.93 19.99 19.71 19.99 1,402,789 +0.35(+1.79%)
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.