Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.65 33.56 32.35 33.55 20,618,650 -0.19(-0.56%)
Feb 27, 2020 34.56 35.10 33.73 33.74 13,194,424 -1.58(-4.47%)
Feb 26, 2020 35.64 36.07 35.22 35.32 5,120,528 -0.16(-0.45%)
Feb 25, 2020 36.76 36.82 35.36 35.48 5,345,727 -1.11(-3.04%)
Feb 24, 2020 36.65 36.95 36.45 36.59 5,456,680 -1.25(-3.30%)
Feb 21, 2020 38.07 38.10 37.73 37.84 1,570,444 -0.40(-1.05%)
Feb 20, 2020 38.31 38.42 37.86 38.25 3,134,609 -0.14(-0.36%)
Feb 19, 2020 38.32 38.46 38.29 38.38 1,603,723 +0.19(+0.51%)
Feb 18, 2020 38.15 38.23 38.02 38.19 1,937,751 -0.09(-0.22%)
Feb 14, 2020 38.26 38.28 38.12 38.27 2,925,767 +0.07(+0.19%)
Feb 13, 2020 38.06 38.31 38.02 38.20 1,516,003 -0.02(-0.05%)
Feb 12, 2020 38.17 38.24 38.11 38.22 1,674,799 +0.23(+0.61%)
Feb 11, 2020 38.08 38.17 37.92 37.99 1,666,577 +0.10(+0.28%)
Feb 10, 2020 37.50 37.90 37.50 37.89 1,630,722 +0.27(+0.70%)
Feb 07, 2020 37.70 37.77 37.55 37.62 2,335,294 -0.20(-0.53%)
Feb 06, 2020 37.82 37.84 37.69 37.82 1,602,733 +0.12(+0.31%)
Feb 05, 2020 37.68 37.72 37.47 37.70 2,320,569 +0.37(+1.00%)
Feb 04, 2020 37.20 37.44 37.17 37.33 3,169,147 +0.57(+1.55%)
Feb 03, 2020 36.62 36.95 36.62 36.76 4,072,337 +0.32(+0.87%)
Jan 31, 2020 37.04 37.04 36.34 36.44 4,225,991 -0.67(-1.81%)
Jan 30, 2020 36.75 37.13 36.65 37.11 1,888,888 +0.12(+0.33%)
Jan 29, 2020 37.17 37.20 36.96 36.99 1,369,672 -0.02(-0.06%)
Jan 28, 2020 36.81 37.12 36.75 37.01 1,432,963 +0.38(+1.03%)
Jan 27, 2020 36.56 36.81 36.52 36.63 2,256,113 -0.59(-1.58%)
Jan 24, 2020 37.65 37.65 37.06 37.22 1,750,520 -0.34(-0.90%)
Jan 23, 2020 37.43 37.57 37.28 37.56 1,566,931 +0.04(+0.11%)
Jan 22, 2020 37.60 37.69 37.48 37.52 1,896,295 +0.02(+0.05%)
Jan 21, 2020 37.46 37.59 37.44 37.50 1,848,473 -0.06(-0.15%)
Jan 17, 2020 37.54 37.57 37.46 37.55 1,626,599 +0.10(+0.28%)
Jan 16, 2020 37.31 37.45 37.28 37.45 1,427,090 +0.31(+0.83%)
Jan 15, 2020 37.06 37.24 37.03 37.14 1,693,577 +0.09(+0.23%)
Jan 14, 2020 37.07 37.18 36.99 37.06 1,922,904 -0.05(-0.13%)
Jan 13, 2020 36.93 37.10 36.87 37.10 2,535,998 +0.26(+0.71%)
Jan 10, 2020 37.02 37.03 36.78 36.84 1,564,533 -0.10(-0.27%)
Jan 09, 2020 36.90 36.94 36.81 36.94 3,350,528 +0.27(+0.72%)
Jan 08, 2020 36.52 36.84 36.46 36.68 1,862,611 +0.17(+0.45%)
Jan 07, 2020 36.54 36.59 36.44 36.51 3,471,270 -0.09(-0.25%)
Jan 06, 2020 36.24 36.60 36.23 36.60 1,604,301 +0.14(+0.38%)
Jan 03, 2020 36.31 36.58 36.30 36.46 2,187,939 -0.25(-0.68%)
Jan 02, 2020 36.58 36.72 36.45 36.72 2,753,533 +0.33(+0.91%)
Dec 31, 2019 36.22 36.41 36.18 36.38 1,559,466 +0.09(+0.25%)
Dec 30, 2019 36.50 36.52 36.23 36.29 1,734,092 -0.20(-0.56%)
Dec 27, 2019 36.60 36.60 36.43 36.50 1,535,188 -0.01(-0.04%)
Dec 26, 2019 36.37 36.51 36.36 36.51 1,146,966 +0.20(+0.55%)
Dec 24, 2019 36.34 36.34 36.27 36.31 829,238 -0.00(-0.01%)
Dec 23, 2019 36.36 36.36 36.29 36.32 1,474,247 +0.04(+0.10%)
Dec 20, 2019 36.23 36.33 36.22 36.28 1,676,632 +0.19(+0.52%)
Dec 19, 2019 35.96 36.10 35.95 36.09 1,385,288 +0.15(+0.41%)
Dec 18, 2019 35.99 36.01 35.93 35.94 1,781,488 +0.00(+0.00%)
Dec 17, 2019 36.01 36.01 35.93 35.94 1,998,648 +0.00(+0.01%)
Dec 16, 2019 35.90 36.01 35.86 35.94 1,813,346 +0.27(+0.77%)
Dec 13, 2019 35.66 35.83 35.53 35.66 1,639,054 -0.09(-0.25%)
Dec 12, 2019 35.39 35.75 35.34 35.75 2,219,597 +0.27(+0.77%)
Dec 11, 2019 35.45 35.51 35.38 35.48 3,681,976 +0.10(+0.29%)
Dec 10, 2019 35.43 35.50 35.31 35.38 1,140,881 -0.05(-0.15%)
Dec 09, 2019 35.50 35.57 35.42 35.43 991,208 -0.10(-0.28%)
Dec 06, 2019 35.47 35.60 35.47 35.53 1,512,868 +0.30(+0.84%)
Dec 05, 2019 35.25 35.26 35.07 35.23 1,790,461 +0.06(+0.17%)
Dec 04, 2019 35.10 35.25 35.06 35.17 1,756,515 +0.20(+0.57%)
Dec 03, 2019 34.85 34.98 34.70 34.97 2,001,157 -0.22(-0.63%)
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.