Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 42.11 42.12 41.58 41.92 2,419,714 -0.22(-0.52%)
Nov 27, 2020 42.11 42.18 42.02 42.14 755,028 +0.15(+0.36%)
Nov 25, 2020 41.96 42.02 41.79 41.99 1,829,451 -0.00(-0.01%)
Nov 24, 2020 41.69 42.04 41.53 41.99 1,702,617 +0.63(+1.52%)
Nov 23, 2020 41.30 41.46 41.06 41.36 1,431,259 +0.29(+0.71%)
Nov 20, 2020 41.29 41.31 41.06 41.07 1,289,517 -0.25(-0.60%)
Nov 19, 2020 41.03 41.35 40.89 41.32 1,628,465 +0.22(+0.53%)
Nov 18, 2020 41.62 41.65 41.09 41.10 2,271,517 -0.44(-1.07%)
Nov 17, 2020 41.43 41.66 41.23 41.54 1,448,617 -0.13(-0.32%)
Nov 16, 2020 41.56 41.68 41.33 41.68 2,179,146 +0.51(+1.24%)
Nov 13, 2020 40.89 41.25 40.80 41.17 1,733,109 +0.54(+1.33%)
Nov 12, 2020 40.88 41.00 40.42 40.63 1,653,085 -0.40(-0.97%)
Nov 11, 2020 40.98 41.10 40.81 41.02 1,521,398 +0.35(+0.86%)
Nov 10, 2020 40.59 40.79 40.24 40.68 2,568,868 -0.10(-0.23%)
Nov 09, 2020 42.02 42.02 40.70 40.77 2,793,896 +0.37(+0.91%)
Nov 06, 2020 40.37 40.54 40.11 40.40 1,508,800 +0.00(+0.01%)
Nov 05, 2020 40.27 40.58 40.20 40.40 2,583,985 +0.80(+2.03%)
Nov 04, 2020 39.23 40.06 39.14 39.60 1,888,023 +0.90(+2.32%)
Nov 03, 2020 38.38 38.91 38.32 38.70 1,527,957 +0.68(+1.80%)
Nov 02, 2020 37.98 38.24 37.64 38.02 2,043,881 +0.43(+1.16%)
Oct 30, 2020 37.78 37.97 37.15 37.58 2,534,424 -0.43(-1.13%)
Oct 29, 2020 37.71 38.40 37.52 38.01 2,127,552 +0.33(+0.89%)
Oct 28, 2020 38.26 38.34 37.61 37.68 2,632,466 -1.30(-3.34%)
Oct 27, 2020 39.15 39.18 38.94 38.98 1,582,763 -0.11(-0.29%)
Oct 26, 2020 39.42 39.52 38.65 39.09 1,634,467 -0.74(-1.87%)
Oct 23, 2020 39.81 39.84 39.52 39.84 1,126,364 +0.17(+0.43%)
Oct 22, 2020 39.50 39.75 39.22 39.67 1,335,447 +0.23(+0.59%)
Oct 21, 2020 39.55 39.82 39.43 39.43 1,436,168 -0.14(-0.35%)
Oct 20, 2020 39.62 39.96 39.48 39.57 1,670,062 +0.12(+0.30%)
Oct 19, 2020 40.19 40.26 39.35 39.45 1,467,965 -0.58(-1.45%)
Oct 16, 2020 40.23 40.42 40.01 40.04 1,109,818 -0.01(-0.02%)
Oct 15, 2020 39.62 40.12 39.52 40.05 1,674,190 -0.08(-0.20%)
Oct 14, 2020 40.39 40.55 40.01 40.13 1,553,337 -0.24(-0.59%)
Oct 13, 2020 40.54 40.56 40.24 40.36 1,281,996 -0.21(-0.52%)
Oct 12, 2020 40.25 40.75 40.21 40.58 1,485,797 +0.64(+1.59%)
Oct 09, 2020 39.80 40.01 39.75 39.94 1,729,549 +0.35(+0.88%)
Oct 08, 2020 39.51 39.60 39.39 39.59 1,445,541 +0.32(+0.83%)
Oct 07, 2020 38.96 39.36 38.96 39.27 1,281,696 +0.66(+1.72%)
Oct 06, 2020 39.15 39.41 38.53 38.60 1,812,891 -0.52(-1.33%)
Oct 05, 2020 38.69 39.13 38.69 39.12 1,466,749 +0.68(+1.78%)
Oct 02, 2020 38.12 38.66 38.04 38.44 1,954,068 -0.36(-0.92%)
Oct 01, 2020 38.79 38.93 38.56 38.80 1,946,574 +0.30(+0.78%)
Sep 30, 2020 38.29 38.86 38.25 38.50 2,878,218 +0.29(+0.75%)
Sep 29, 2020 38.37 38.46 38.12 38.21 2,031,015 -0.17(-0.45%)
Sep 28, 2020 38.27 38.47 38.17 38.38 1,549,226 +0.63(+1.66%)
Sep 25, 2020 37.04 37.84 36.95 37.76 1,599,068 +0.63(+1.70%)
Sep 24, 2020 36.87 37.51 36.67 37.13 3,117,934 +0.08(+0.21%)
Sep 23, 2020 38.00 38.03 36.99 37.05 2,265,707 -1.02(-2.68%)
Sep 22, 2020 37.86 38.13 37.55 38.07 1,769,776 +0.36(+0.95%)
Sep 21, 2020 37.51 37.71 37.04 37.71 2,723,806 -0.38(-0.99%)
Sep 18, 2020 38.62 38.62 37.76 38.09 2,048,243 -0.42(-1.09%)
Sep 17, 2020 38.24 38.69 38.13 38.51 2,032,529 -0.33(-0.85%)
Sep 16, 2020 39.15 39.33 38.81 38.84 1,667,200 -0.16(-0.40%)
Sep 15, 2020 39.06 39.18 38.85 39.00 1,743,506 +0.23(+0.59%)
Sep 14, 2020 38.61 38.93 38.53 38.77 2,093,268 +0.55(+1.44%)
Sep 11, 2020 38.40 38.52 37.84 38.21 2,645,699 +0.00(+0.00%)
Sep 10, 2020 39.09 39.18 38.06 38.21 2,618,371 -0.64(-1.64%)
Sep 09, 2020 38.60 39.13 38.48 38.85 3,388,378 +0.75(+1.97%)
Sep 08, 2020 38.46 38.65 38.04 38.10 3,032,782 -1.13(-2.88%)
Sep 04, 2020 39.59 39.82 38.28 39.23 3,808,471 -0.33(-0.83%)
Sep 03, 2020 40.71 40.75 39.22 39.56 3,456,175 -1.40(-3.43%)
Sep 02, 2020 40.67 41.08 40.48 40.96 2,416,435 +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.