Skip to main content

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

62.09 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 27.68 28.06 27.23 27.50 6,820,875 -1.29(-4.49%)
Mar 31, 2020 29.14 29.40 28.61 28.79 8,113,951 -0.45(-1.53%)
Mar 30, 2020 28.56 29.30 28.32 29.24 7,279,255 +0.91(+3.20%)
Mar 27, 2020 28.32 29.14 28.05 28.33 7,107,365 -0.86(-2.96%)
Mar 26, 2020 27.84 29.36 27.84 29.20 7,370,023 +1.64(+5.94%)
Mar 25, 2020 27.44 28.66 26.79 27.56 11,934,819 +0.37(+1.36%)
Mar 24, 2020 26.29 27.22 26.09 27.19 10,045,908 +2.32(+9.34%)
Mar 23, 2020 25.39 25.56 24.33 24.87 16,407,746 -0.70(-2.74%)
Mar 20, 2020 26.99 27.27 25.47 25.57 6,606,948 -1.11(-4.17%)
Mar 19, 2020 26.33 27.35 25.57 26.68 10,063,037 +0.21(+0.81%)
Mar 18, 2020 26.36 27.18 25.24 26.47 8,284,484 -1.71(-6.07%)
Mar 17, 2020 27.08 28.31 26.24 28.18 7,377,508 +1.61(+6.05%)
Mar 16, 2020 26.94 28.50 26.41 26.57 10,430,463 -3.60(-11.93%)
Mar 13, 2020 29.19 30.17 27.74 30.17 12,290,833 +2.55(+9.24%)
Mar 12, 2020 28.36 29.61 27.57 27.62 21,158,882 -2.94(-9.63%)
Mar 11, 2020 31.29 31.42 30.17 30.56 10,636,075 -1.61(-5.01%)
Mar 10, 2020 31.74 32.17 30.49 32.17 8,976,887 +1.55(+5.05%)
Mar 09, 2020 31.69 31.69 30.50 30.63 16,157,809 -2.59(-7.79%)
Mar 06, 2020 32.75 33.35 32.42 33.22 8,673,679 -0.60(-1.78%)
Mar 05, 2020 34.09 34.46 33.52 33.82 8,765,201 -1.15(-3.29%)
Mar 04, 2020 34.24 34.97 33.91 34.97 7,174,494 +1.40(+4.18%)
Mar 03, 2020 34.62 35.07 33.26 33.57 10,791,119 -0.95(-2.75%)
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.