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 (%)
Nov 29, 2019 34.99 35.02 34.89 34.93 552,260 -0.12(-0.33%)
Nov 27, 2019 34.98 35.06 34.93 35.04 1,080,406 +0.14(+0.41%)
Nov 26, 2019 34.83 34.92 34.78 34.90 1,316,913 +0.08(+0.23%)
Nov 25, 2019 34.66 34.82 34.63 34.82 1,529,606 +0.28(+0.81%)
Nov 22, 2019 34.56 34.56 34.42 34.54 1,485,397 +0.06(+0.19%)
Nov 21, 2019 34.55 34.55 34.38 34.48 1,082,090 -0.06(-0.16%)
Nov 20, 2019 34.57 34.64 34.33 34.53 1,581,342 -0.11(-0.31%)
Nov 19, 2019 34.71 34.71 34.55 34.64 1,598,588 -0.00(-0.01%)
Nov 18, 2019 34.57 34.66 34.53 34.64 2,429,093 +0.03(+0.08%)
Nov 15, 2019 34.50 34.62 34.44 34.62 1,229,613 +0.26(+0.76%)
Nov 14, 2019 34.26 34.36 34.20 34.36 2,212,587 +0.05(+0.14%)
Nov 13, 2019 34.17 34.35 34.14 34.31 1,395,024 +0.02(+0.07%)
Nov 12, 2019 34.26 34.39 34.20 34.29 1,461,888 +0.06(+0.18%)
Nov 11, 2019 34.11 34.23 34.07 34.23 1,797,526 -0.04(-0.11%)
Nov 08, 2019 34.14 34.26 34.05 34.26 1,214,972 +0.08(+0.24%)
Nov 07, 2019 34.23 34.32 34.11 34.18 2,358,720 +0.11(+0.33%)
Nov 06, 2019 34.05 34.08 33.94 34.07 3,095,340 +0.03(+0.10%)
Nov 05, 2019 34.14 34.15 34.01 34.04 2,022,289 -0.07(-0.19%)
Nov 04, 2019 34.16 34.17 34.05 34.10 1,708,019 +0.13(+0.40%)
Nov 01, 2019 33.82 33.97 33.81 33.97 2,454,706 +0.31(+0.92%)
Oct 31, 2019 33.75 33.75 33.48 33.65 1,568,604 -0.11(-0.32%)
Oct 30, 2019 33.67 33.78 33.51 33.76 4,245,982 +0.12(+0.36%)
Oct 29, 2019 33.62 33.76 33.61 33.64 4,169,830 -0.02(-0.07%)
Oct 28, 2019 33.61 33.72 33.61 33.66 3,552,360 +0.20(+0.58%)
Oct 25, 2019 33.27 33.53 33.27 33.47 1,231,551 +0.13(+0.38%)
Oct 24, 2019 33.37 33.38 33.22 33.34 1,141,346 +0.09(+0.27%)
Oct 23, 2019 33.12 33.26 33.11 33.26 1,087,925 +0.10(+0.31%)
Oct 22, 2019 33.36 33.36 33.14 33.15 2,867,000 -0.13(-0.40%)
Oct 21, 2019 33.22 33.30 33.17 33.29 1,531,253 +0.22(+0.66%)
Oct 18, 2019 33.14 33.21 32.94 33.07 1,211,743 -0.14(-0.42%)
Oct 17, 2019 33.26 33.31 33.13 33.21 1,203,871 +0.10(+0.29%)
Oct 16, 2019 33.12 33.18 33.04 33.11 1,814,355 -0.06(-0.17%)
Oct 15, 2019 32.98 33.26 32.98 33.17 1,783,798 +0.30(+0.92%)
Oct 14, 2019 32.85 32.93 32.81 32.86 1,841,436 -0.03(-0.10%)
Oct 11, 2019 32.88 33.15 32.88 32.90 2,784,770 +0.35(+1.07%)
Oct 10, 2019 32.33 32.65 32.31 32.55 1,794,650 +0.21(+0.65%)
Oct 09, 2019 32.27 32.44 32.21 32.34 2,040,166 +0.30(+0.93%)
Oct 08, 2019 32.32 32.40 32.03 32.04 2,196,351 -0.51(-1.57%)
Oct 07, 2019 32.60 32.78 32.51 32.55 1,338,181 -0.13(-0.40%)
Oct 04, 2019 32.33 32.70 32.33 32.68 3,848,598 +0.45(+1.40%)
Oct 03, 2019 31.95 32.24 31.62 32.23 3,853,750 +0.26(+0.80%)
Oct 02, 2019 32.35 32.35 31.82 31.98 3,381,116 -0.55(-1.69%)
Oct 01, 2019 33.04 33.11 32.52 32.53 3,013,242 -0.42(-1.27%)
Sep 30, 2019 32.84 33.02 32.84 32.94 1,433,011 +0.17(+0.51%)
Sep 27, 2019 33.07 33.08 32.59 32.78 1,705,440 -0.18(-0.55%)
Sep 26, 2019 33.03 33.06 32.80 32.96 2,493,743 -0.09(-0.28%)
Sep 25, 2019 32.86 33.09 32.67 33.05 1,732,988 +0.20(+0.61%)
Sep 24, 2019 33.24 33.30 32.74 32.85 1,949,858 -0.28(-0.84%)
Sep 23, 2019 33.04 33.21 33.03 33.13 1,404,135 +0.00(+0.01%)
Sep 20, 2019 33.35 33.39 33.03 33.12 1,219,365 -0.15(-0.44%)
Sep 19, 2019 33.34 33.45 33.24 33.27 1,113,038 -0.02(-0.06%)
Sep 18, 2019 33.22 33.30 32.97 33.29 1,676,367 +0.00(+0.01%)
Sep 17, 2019 33.16 33.28 33.15 33.28 1,159,046 +0.09(+0.26%)
Sep 16, 2019 33.14 33.24 33.10 33.20 2,493,515 -0.08(-0.24%)
Sep 13, 2019 33.34 33.39 33.22 33.28 1,374,679 -0.01(-0.03%)
Sep 12, 2019 33.28 33.41 33.20 33.28 1,813,818 +0.09(+0.26%)
Sep 11, 2019 32.99 33.20 32.91 33.20 1,556,773 +0.25(+0.74%)
Sep 10, 2019 32.85 32.95 32.69 32.95 1,528,241 +0.00(+0.01%)
Sep 09, 2019 33.06 33.06 32.83 32.95 1,959,002 +0.00(+0.01%)
Sep 06, 2019 32.96 33.02 32.87 32.94 2,429,646 +0.02(+0.07%)
Sep 05, 2019 32.78 33.02 32.78 32.92 2,980,619 +0.43(+1.31%)
Sep 04, 2019 32.40 32.49 32.30 32.49 1,466,933 +0.36(+1.11%)
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.