Schwab U.S. Large-Cap ETF (NY: SCHX )

100.72 USD +1.65 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 99.76 100.88 99.76 100.72 698,461 +1.65(+1.67%)
May 13, 2021 98.32 99.53 98.28 99.07 1,171,575 +1.08(+1.10%)
May 12, 2021 99.44 99.75 97.83 97.99 1,427,491 -2.19(-2.19%)
May 11, 2021 99.74 100.36 99.10 100.18 1,119,313 -0.81(-0.80%)
May 10, 2021 102.16 102.16 100.96 100.99 721,950 -1.10(-1.08%)
May 07, 2021 101.54 102.25 101.44 102.09 592,820 +0.79(+0.78%)
May 06, 2021 100.64 101.30 100.00 101.30 706,457 +0.65(+0.65%)
May 05, 2021 101.13 101.27 100.45 100.65 630,569 -0.05(-0.05%)
May 04, 2021 100.89 100.96 99.73 100.70 1,024,900 -0.66(-0.65%)
May 03, 2021 101.85 101.85 101.30 101.36 742,974 +0.15(+0.15%)
Apr 30, 2021 101.43 101.65 101.08 101.21 828,800 -0.75(-0.74%)
Apr 29, 2021 102.19 102.24 101.11 101.96 992,527 +0.55(+0.54%)
Apr 28, 2021 101.61 101.84 101.40 101.41 503,603 -0.15(-0.15%)
Apr 27, 2021 101.66 101.69 101.24 101.56 1,177,420 -0.02(-0.02%)
Apr 26, 2021 101.46 101.69 101.37 101.58 749,815 +0.29(+0.29%)
Apr 23, 2021 100.32 101.59 100.32 101.29 620,200 +1.14(+1.14%)
Apr 22, 2021 100.96 101.24 99.82 100.15 752,914 -0.83(-0.82%)
Apr 21, 2021 99.85 100.99 99.78 100.98 709,235 +0.97(+0.97%)
Apr 20, 2021 100.45 100.65 99.59 100.01 796,090 -0.78(-0.77%)
Apr 19, 2021 101.11 101.20 100.39 100.79 700,012 -0.58(-0.57%)
Apr 16, 2021 101.43 101.47 100.95 101.37 677,600 +0.32(+0.32%)
Apr 15, 2021 100.55 101.09 100.35 101.05 646,720 +1.07(+1.07%)
Apr 14, 2021 100.32 100.60 99.80 99.98 716,091 -0.34(-0.34%)
Apr 13, 2021 99.93 100.46 99.87 100.32 612,056 +0.41(+0.41%)
Apr 12, 2021 99.75 99.98 99.55 99.91 774,384 +0.02(+0.02%)
Apr 09, 2021 99.17 99.89 99.09 99.89 581,400 +0.70(+0.71%)
Apr 08, 2021 99.01 99.19 98.78 99.19 641,272 +0.53(+0.54%)
Apr 07, 2021 98.54 98.77 98.37 98.66 781,073 +0.06(+0.06%)
Apr 06, 2021 98.41 98.85 98.33 98.60 932,225 +0.05(+0.05%)
Apr 05, 2021 97.99 98.63 97.92 98.55 1,028,009 +1.32(+1.36%)
Apr 01, 2021 96.68 97.25 96.53 97.23 858,200 +1.20(+1.25%)
Mar 31, 2021 95.83 96.57 95.83 96.03 913,669 +0.44(+0.46%)
Mar 30, 2021 95.53 95.80 95.17 95.59 887,777 -0.24(-0.25%)
Mar 29, 2021 95.66 96.08 95.16 95.83 713,569 -0.20(-0.21%)
Mar 26, 2021 94.86 96.08 94.58 96.03 646,200 +1.51(+1.60%)
Mar 25, 2021 93.64 94.71 93.01 94.52 1,062,836 +0.51(+0.54%)
Mar 24, 2021 95.02 95.35 93.98 94.01 813,153 -0.91(-0.96%)
Mar 23, 2021 95.61 95.91 94.71 94.92 1,231,357 -0.86(-0.90%)
Mar 22, 2021 95.26 96.12 95.14 95.78 841,500 +0.73(+0.77%)
Mar 19, 2021 95.16 95.47 94.40 95.05 718,800 -0.07(-0.07%)
Mar 18, 2021 96.01 96.45 94.93 95.12 913,104 -1.55(-1.60%)
Mar 17, 2021 95.99 96.89 95.66 96.67 957,674 +0.29(+0.30%)
Mar 16, 2021 96.78 96.88 96.10 96.38 629,139 -0.19(-0.20%)
Mar 15, 2021 96.01 96.59 95.46 96.57 649,058 +0.65(+0.68%)
Mar 12, 2021 95.42 95.92 95.12 95.92 641,700 +0.19(+0.20%)
Mar 11, 2021 95.42 96.22 95.25 95.73 1,400,809 +1.10(+1.16%)
Mar 10, 2021 94.82 95.08 94.32 94.63 700,455 +0.54(+0.57%)
Mar 09, 2021 93.73 94.74 93.59 94.09 824,094 +1.48(+1.60%)
Mar 08, 2021 93.43 94.10 92.54 92.61 828,588 -0.59(-0.63%)
Mar 05, 2021 92.54 93.39 90.31 93.20 925,600 +1.70(+1.86%)
Mar 04, 2021 92.77 93.35 90.31 91.50 1,139,661 -1.36(-1.46%)
Mar 03, 2021 94.15 94.31 92.85 92.86 894,430 -1.44(-1.53%)
Mar 02, 2021 95.20 95.25 94.25 94.30 668,176 -0.82(-0.86%)
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.