Skip to main content

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

66.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 32.69 32.77 32.55 32.63 5,888,989 +0.11(+0.33%)
Sep 28, 2018 32.44 32.59 32.42 32.52 1,555,325 -0.00(-0.01%)
Sep 27, 2018 32.48 32.66 32.46 32.52 1,592,968 +0.09(+0.29%)
Sep 26, 2018 32.57 32.70 32.40 32.43 2,047,194 -0.10(-0.32%)
Sep 25, 2018 32.62 32.63 32.51 32.53 1,361,986 -0.11(-0.34%)
Sep 24, 2018 32.67 32.68 32.56 32.64 2,165,110 -0.10(-0.31%)
Sep 21, 2018 32.89 32.89 32.73 32.75 1,990,116 -0.03(-0.09%)
Sep 20, 2018 32.65 32.81 32.65 32.77 1,933,628 +0.26(+0.79%)
Sep 19, 2018 32.49 32.56 32.48 32.52 1,440,736 +0.03(+0.09%)
Sep 18, 2018 32.33 32.55 32.33 32.49 2,352,601 +0.17(+0.53%)
Sep 17, 2018 32.49 32.49 32.28 32.32 1,493,412 -0.19(-0.57%)
Sep 14, 2018 32.53 32.54 32.40 32.50 2,031,706 +0.01(+0.04%)
Sep 13, 2018 32.42 32.51 32.40 32.49 1,455,713 +0.19(+0.58%)
Sep 12, 2018 32.28 32.35 32.19 32.30 1,606,019 +0.01(+0.03%)
Sep 11, 2018 32.10 32.34 32.06 32.29 1,672,707 +0.11(+0.35%)
Sep 10, 2018 32.24 32.27 32.15 32.18 1,570,333 +0.07(+0.20%)
Sep 07, 2018 32.07 32.23 32.02 32.12 3,609,350 -0.07(-0.22%)
Sep 06, 2018 32.29 32.33 32.05 32.19 2,637,370 -0.10(-0.30%)
Sep 05, 2018 32.33 32.35 32.15 32.28 2,553,475 -0.11(-0.33%)
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.