Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.29 24.29 24.12 24.12 1,075,238 -0.08(-0.32%)
Nov 29, 2016 24.15 24.24 24.11 24.19 911,159 +0.05(+0.19%)
Nov 28, 2016 24.24 24.25 24.13 24.15 889,527 -0.13(-0.53%)
Nov 25, 2016 24.22 24.28 24.20 24.28 544,287 +0.10(+0.40%)
Nov 23, 2016 24.18 24.18 24.18 0 +0.02(+0.10%)
Nov 22, 2016 24.16 24.17 24.06 24.16 2,306,083 +0.05(+0.23%)
Nov 21, 2016 24.01 24.11 23.98 24.10 1,683,742 +0.17(+0.71%)
Nov 18, 2016 23.98 24.01 23.90 23.93 1,538,631 -0.05(-0.19%)
Nov 17, 2016 23.88 23.98 23.88 23.98 1,569,399 +0.12(+0.52%)
Nov 16, 2016 23.81 23.87 23.73 23.85 1,324,518 -0.03(-0.12%)
Nov 15, 2016 23.77 23.89 23.71 23.88 1,476,239 +0.18(+0.75%)
Nov 14, 2016 23.74 23.78 23.60 23.70 1,663,314 +0.03(+0.12%)
Nov 11, 2016 23.62 23.69 23.54 23.67 2,078,354 -0.02(-0.08%)
Nov 10, 2016 23.78 23.87 23.53 23.69 2,939,601 +0.04(+0.17%)
Nov 09, 2016 23.21 23.73 23.21 23.65 3,214,168 +0.25(+1.08%)
Nov 08, 2016 23.25 23.47 23.21 23.40 2,043,570 +0.11(+0.45%)
Nov 07, 2016 23.12 23.30 23.07 23.29 1,265,310 +0.50(+2.19%)
Nov 04, 2016 22.82 22.95 22.78 22.79 1,437,756 -0.03(-0.14%)
Nov 03, 2016 22.94 22.97 22.78 22.83 1,020,782 -0.09(-0.40%)
Nov 02, 2016 23.01 23.07 22.86 22.92 1,856,216 -0.16(-0.68%)
Nov 01, 2016 23.27 23.30 22.92 23.07 2,027,410 -0.17(-0.71%)
Oct 31, 2016 23.27 23.30 23.22 23.24 932,210 +0.01(+0.04%)
Oct 28, 2016 23.27 23.38 23.14 23.23 1,285,013 -0.07(-0.31%)
Oct 27, 2016 23.44 23.45 23.28 23.30 1,052,370 -0.07(-0.29%)
Oct 26, 2016 23.32 23.43 23.28 23.37 1,606,395 -0.06(-0.24%)
Oct 25, 2016 23.50 23.50 23.39 23.43 1,152,613 -0.08(-0.35%)
Oct 24, 2016 23.49 23.55 23.46 23.51 1,065,953 +0.11(+0.45%)
Oct 21, 2016 23.31 23.41 23.27 23.40 1,045,305 +0.01(+0.04%)
Oct 20, 2016 23.40 23.46 23.31 23.39 968,304 -0.04(-0.18%)
Oct 19, 2016 23.40 23.47 23.36 23.44 901,911 +0.06(+0.27%)
Oct 18, 2016 23.40 23.42 23.32 23.37 802,305 +0.14(+0.59%)
Oct 17, 2016 23.30 23.33 23.20 23.23 1,223,704 -0.06(-0.28%)
Oct 14, 2016 23.42 23.47 23.29 23.30 1,021,445 +0.00(+0.00%)
Oct 13, 2016 23.22 23.35 23.10 23.30 1,232,033 -0.07(-0.29%)
Oct 12, 2016 23.34 23.43 23.28 23.37 1,015,363 +0.01(+0.06%)
Oct 11, 2016 23.60 23.60 23.25 23.35 1,455,313 -0.28(-1.18%)
Oct 10, 2016 23.64 23.70 23.62 23.63 796,009 +0.11(+0.47%)
Oct 07, 2016 23.62 23.65 23.42 23.52 1,201,200 -0.08(-0.35%)
Oct 06, 2016 23.57 23.62 23.49 23.61 853,612 +0.01(+0.06%)
Oct 05, 2016 23.56 23.65 23.56 23.59 904,464 +0.09(+0.39%)
Oct 04, 2016 23.64 23.66 23.42 23.50 1,573,125 -0.11(-0.49%)
Oct 03, 2016 23.63 23.64 23.53 23.62 1,354,978 -0.06(-0.27%)
Sep 30, 2016 23.60 23.76 23.55 23.68 1,107,002 +0.18(+0.78%)
Sep 29, 2016 23.70 23.73 23.43 23.50 1,043,338 -0.22(-0.95%)
Sep 28, 2016 23.62 23.73 23.50 23.72 1,343,268 +0.13(+0.54%)
Sep 27, 2016 23.44 23.60 23.39 23.59 1,324,413 +0.14(+0.59%)
Sep 26, 2016 23.56 23.56 23.44 23.45 1,427,181 -0.19(-0.80%)
Sep 23, 2016 23.73 23.73 23.63 23.64 789,079 -0.13(-0.54%)
Sep 22, 2016 23.73 23.80 23.72 23.77 1,016,475 +0.16(+0.66%)
Sep 21, 2016 23.44 23.63 23.35 23.62 810,057 +0.26(+1.12%)
Sep 20, 2016 23.46 23.47 23.35 23.35 650,846 -0.00(-0.02%)
Sep 19, 2016 23.44 23.51 23.31 23.36 956,044 -0.03(-0.12%)
Sep 16, 2016 23.41 23.41 23.30 23.39 639,153 -0.08(-0.35%)
Sep 15, 2016 23.23 23.51 23.20 23.47 809,282 +0.23(+0.98%)
Sep 14, 2016 23.26 23.40 23.17 23.24 1,056,552 -0.00(-0.02%)
Sep 13, 2016 23.42 23.46 23.17 23.24 3,335,193 -0.34(-1.46%)
Sep 12, 2016 23.17 23.63 23.13 23.59 1,964,335 +0.33(+1.42%)
Sep 09, 2016 23.69 23.69 23.25 23.26 1,500,795 -0.58(-2.44%)
Sep 08, 2016 23.86 23.88 23.80 23.84 779,066 -0.05(-0.23%)
Sep 07, 2016 23.86 23.90 23.81 23.89 1,064,333 +0.01(+0.04%)
Sep 06, 2016 23.85 23.88 23.75 23.88 1,146,234 +0.07(+0.29%)
Sep 02, 2016 23.81 23.82 23.82 23.82 1,145,647 +0.11(+0.46%)
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.