Skip to main content

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

62.10 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 38.08 38.65 38.05 38.29 2,894,050 +0.28(+0.75%)
Sep 29, 2020 38.16 38.24 37.91 38.00 2,042,188 -0.17(-0.45%)
Sep 28, 2020 38.06 38.26 37.96 38.17 1,557,748 +0.62(+1.66%)
Sep 25, 2020 36.84 37.64 36.74 37.55 1,607,864 +0.63(+1.70%)
Sep 24, 2020 36.67 37.30 36.47 36.92 3,135,085 +0.08(+0.21%)
Sep 23, 2020 37.79 37.82 36.78 36.85 2,278,170 -0.90(-2.38%)
Sep 22, 2020 37.54 37.80 37.23 37.75 1,784,941 +0.35(+0.95%)
Sep 21, 2020 37.19 37.39 36.73 37.39 2,747,146 -0.37(-0.99%)
Sep 18, 2020 38.29 38.29 37.44 37.77 2,065,794 -0.42(-1.09%)
Sep 17, 2020 37.91 38.36 37.81 38.18 2,049,946 -0.33(-0.85%)
Sep 16, 2020 38.82 39.00 38.48 38.51 1,681,486 -0.16(-0.40%)
Sep 15, 2020 38.73 38.85 38.52 38.66 1,758,446 +0.23(+0.59%)
Sep 14, 2020 38.28 38.60 38.20 38.44 2,111,205 +0.55(+1.44%)
Sep 11, 2020 38.07 38.20 37.52 37.89 2,668,370 +0.00(+0.00%)
Sep 10, 2020 38.76 38.85 37.74 37.89 2,640,807 -0.63(-1.64%)
Sep 09, 2020 38.28 38.80 38.15 38.52 3,417,412 +0.75(+1.97%)
Sep 08, 2020 38.14 38.32 37.72 37.78 3,058,769 -1.12(-2.88%)
Sep 04, 2020 39.25 39.48 37.95 38.90 3,841,106 -0.33(-0.83%)
Sep 03, 2020 40.36 40.41 38.89 39.22 3,485,791 -1.39(-3.43%)
Sep 02, 2020 40.33 40.73 40.13 40.61 2,437,141 +0.54(+1.34%)
Sep 01, 2020 39.83 40.09 39.71 40.08 1,832,124 +0.35(+0.88%)
Aug 31, 2020 39.80 39.95 39.68 39.73 2,878,321 -0.08(-0.19%)
Aug 28, 2020 39.71 39.83 39.56 39.80 1,228,670 +0.23(+0.58%)
Aug 27, 2020 39.55 39.74 39.35 39.57 2,090,461 +0.10(+0.26%)
Aug 26, 2020 39.13 39.49 39.07 39.47 1,322,714 +0.42(+1.06%)
Aug 25, 2020 38.98 39.06 38.83 39.05 1,942,064 +0.12(+0.30%)
Aug 24, 2020 38.86 38.93 38.70 38.93 2,148,313 +0.39(+1.00%)
Aug 21, 2020 38.38 38.57 38.35 38.55 2,319,410 +0.12(+0.32%)
Aug 20, 2020 38.06 38.47 38.01 38.42 1,792,988 +0.13(+0.35%)
Aug 19, 2020 38.50 38.56 38.21 38.29 1,946,988 -0.17(-0.44%)
Aug 18, 2020 38.42 38.51 38.23 38.46 1,434,095 +0.10(+0.26%)
Aug 17, 2020 38.32 38.40 38.30 38.36 1,707,149 +0.15(+0.38%)
Aug 14, 2020 38.16 38.27 38.06 38.22 1,231,425 -0.00(-0.01%)
Aug 13, 2020 38.18 38.37 38.09 38.22 1,733,682 -0.04(-0.10%)
Aug 12, 2020 38.01 38.34 38.01 38.26 1,854,064 +0.53(+1.40%)
Aug 11, 2020 38.16 38.25 37.63 37.73 2,177,722 -0.30(-0.79%)
Aug 10, 2020 37.98 38.05 37.73 38.03 2,094,397 +0.09(+0.24%)
Aug 07, 2020 37.80 37.95 37.66 37.94 2,967,963 +0.04(+0.10%)
Aug 06, 2020 37.62 37.94 37.57 37.90 1,915,317 +0.21(+0.56%)
Aug 05, 2020 37.61 37.72 37.57 37.69 2,078,350 +0.26(+0.71%)
Aug 04, 2020 37.22 37.44 37.19 37.43 2,166,834 +0.14(+0.37%)
Aug 03, 2020 37.23 37.40 37.17 37.29 2,120,115 +0.27(+0.73%)
Jul 31, 2020 36.99 37.03 36.45 37.02 3,070,300 +0.25(+0.69%)
Jul 30, 2020 36.51 36.83 36.29 36.77 3,092,248 -0.13(-0.36%)
Jul 29, 2020 36.56 36.97 36.55 36.90 2,403,548 +0.46(+1.26%)
Jul 28, 2020 36.58 36.72 36.40 36.44 2,044,202 -0.25(-0.68%)
Jul 27, 2020 36.47 36.70 36.38 36.69 2,271,356 +0.31(+0.86%)
Jul 24, 2020 36.40 36.53 36.20 36.38 2,639,131 -0.28(-0.76%)
Jul 23, 2020 37.05 37.15 36.47 36.66 3,008,089 -0.43(-1.16%)
Jul 22, 2020 36.83 37.13 36.83 37.09 2,434,861 +0.20(+0.54%)
Jul 21, 2020 37.07 37.11 36.77 36.89 2,589,762 +0.06(+0.17%)
Jul 20, 2020 36.46 36.89 36.38 36.83 2,432,020 +0.33(+0.89%)
Jul 17, 2020 36.51 36.59 36.26 36.50 1,702,002 +0.11(+0.30%)
Jul 16, 2020 36.25 36.43 36.18 36.39 2,666,355 -0.12(-0.34%)
Jul 15, 2020 36.57 36.61 36.18 36.52 2,429,083 +0.36(+0.99%)
Jul 14, 2020 35.48 36.18 35.35 36.16 3,011,633 +0.50(+1.42%)
Jul 13, 2020 36.33 36.62 35.61 35.65 4,346,689 -0.40(-1.10%)
Jul 10, 2020 35.63 36.06 35.48 36.05 2,010,282 +0.37(+1.04%)
Jul 09, 2020 35.92 35.97 35.23 35.68 3,271,368 -0.16(-0.45%)
Jul 08, 2020 35.67 35.87 35.46 35.84 2,435,686 +0.26(+0.74%)
Jul 07, 2020 35.75 36.00 35.53 35.57 1,900,378 -0.36(-1.01%)
Jul 06, 2020 35.85 35.97 35.77 35.94 4,058,976 +0.58(+1.63%)
Jul 02, 2020 35.59 35.77 35.29 35.36 3,237,046 +0.19(+0.55%)
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.