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 (%)
Jun 30, 2020 34.41 35.12 34.39 34.97 4,686,115 +0.51(+1.48%)
Jun 29, 2020 34.46 34.46 33.82 34.46 4,091,696 +0.50(+1.46%)
Jun 26, 2020 34.65 34.68 33.91 33.97 6,277,472 -0.80(-2.29%)
Jun 25, 2020 34.24 34.81 34.09 34.77 7,454,731 +0.35(+1.03%)
Jun 24, 2020 35.06 35.14 34.17 34.41 17,070,938 -0.92(-2.59%)
Jun 23, 2020 35.48 35.60 35.27 35.33 7,744,635 +0.14(+0.39%)
Jun 22, 2020 34.88 35.21 34.74 35.19 6,727,184 +0.23(+0.67%)
Jun 19, 2020 35.59 35.59 34.79 34.96 2,515,051 -0.18(-0.52%)
Jun 18, 2020 34.92 35.20 34.88 35.14 4,248,105 +0.02(+0.05%)
Jun 17, 2020 35.39 35.42 35.03 35.12 3,113,251 -0.15(-0.41%)
Jun 16, 2020 35.58 35.58 34.71 35.27 3,742,808 +0.66(+1.92%)
Jun 15, 2020 33.52 34.72 33.40 34.60 6,446,308 +0.33(+0.96%)
Jun 12, 2020 34.76 34.81 33.61 34.27 7,199,688 +0.42(+1.24%)
Jun 11, 2020 35.02 35.12 33.78 33.86 5,026,563 -2.08(-5.79%)
Jun 10, 2020 36.19 36.30 35.81 35.94 3,978,973 -0.20(-0.55%)
Jun 09, 2020 36.08 36.29 35.95 36.14 3,202,671 -0.30(-0.83%)
Jun 08, 2020 36.09 36.44 36.01 36.44 3,808,014 +0.47(+1.31%)
Jun 05, 2020 35.77 36.17 35.72 35.97 3,982,643 +0.92(+2.63%)
Jun 04, 2020 35.05 35.25 34.80 35.05 4,072,568 -0.14(-0.39%)
Jun 03, 2020 34.96 35.27 34.87 35.18 5,915,425 +0.51(+1.46%)
Jun 02, 2020 34.50 34.69 34.35 34.67 5,162,354 +0.28(+0.82%)
Jun 01, 2020 34.16 34.48 34.11 34.39 4,762,194 +0.21(+0.61%)
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%)
May 01, 2020 31.91 32.04 31.51 31.63 4,686,764 -0.90(-2.76%)
Apr 30, 2020 32.68 32.77 32.35 32.53 5,385,475 -0.33(-1.00%)
Apr 29, 2020 32.69 33.05 32.54 32.85 3,924,128 +0.84(+2.63%)
Apr 28, 2020 32.59 32.65 31.97 32.01 3,700,924 -0.16(-0.48%)
Apr 27, 2020 31.90 32.27 31.85 32.17 4,351,011 +0.53(+1.66%)
Apr 24, 2020 31.43 31.72 31.15 31.64 5,792,935 +0.41(+1.32%)
Apr 23, 2020 31.32 31.74 31.18 31.23 3,202,734 +0.01(+0.03%)
Apr 22, 2020 31.14 31.39 30.95 31.22 4,940,977 +0.69(+2.25%)
Apr 21, 2020 30.92 31.09 30.40 30.53 5,279,676 -0.98(-3.10%)
Apr 20, 2020 31.56 32.01 31.46 31.51 5,627,671 -0.54(-1.69%)
Apr 17, 2020 31.90 32.11 31.57 32.05 3,747,794 +0.84(+2.70%)
Apr 16, 2020 31.18 31.28 30.81 31.21 4,186,038 +0.17(+0.55%)
Apr 15, 2020 31.07 31.23 30.78 31.04 4,011,944 -0.69(-2.18%)
Apr 14, 2020 31.42 31.81 31.30 31.73 4,742,817 +0.96(+3.13%)
Apr 13, 2020 30.93 30.99 30.31 30.77 7,767,936 -0.34(-1.10%)
Apr 09, 2020 31.04 31.43 30.78 31.11 7,145,655 +0.53(+1.74%)
Apr 08, 2020 29.94 30.73 29.63 30.58 4,192,975 +0.99(+3.35%)
Apr 07, 2020 30.60 30.66 29.57 29.59 7,636,447 +0.05(+0.18%)
Apr 06, 2020 28.76 29.76 28.62 29.54 6,238,901 +1.88(+6.80%)
Apr 03, 2020 27.33 28.22 27.33 27.66 4,956,925 +1.59(+6.09%)
Apr 02, 2020 27.33 28.20 26.07 26.07 7,185,156 -1.43(-5.21%)
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.