Skip to main content

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

62.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.70 44.82 43.96 44.24 2,494,608 -0.20(-0.45%)
Feb 25, 2021 45.48 45.59 44.24 44.44 1,992,463 -1.15(-2.53%)
Feb 24, 2021 45.00 45.62 44.82 45.59 1,572,251 +0.48(+1.06%)
Feb 23, 2021 44.80 45.27 44.14 45.12 2,041,036 +0.00(+0.01%)
Feb 22, 2021 45.21 45.41 45.07 45.11 1,613,112 -0.44(-0.96%)
Feb 19, 2021 45.74 45.79 45.48 45.55 1,653,005 -0.02(-0.05%)
Feb 18, 2021 45.45 45.65 45.20 45.58 1,514,186 -0.21(-0.46%)
Feb 17, 2021 45.60 45.79 45.40 45.79 1,604,038 -0.03(-0.07%)
Feb 16, 2021 46.05 46.05 45.70 45.82 1,937,862 -0.07(-0.15%)
Feb 12, 2021 45.52 45.89 45.50 45.89 2,571,575 +0.25(+0.54%)
Feb 11, 2021 45.71 45.72 45.31 45.64 1,319,522 +0.10(+0.23%)
Feb 10, 2021 45.78 45.78 45.21 45.53 1,643,566 +0.00(+0.00%)
Feb 09, 2021 45.46 45.60 45.38 45.53 1,522,566 -0.01(-0.03%)
Feb 08, 2021 45.40 45.55 45.29 45.55 1,668,591 +0.35(+0.78%)
Feb 05, 2021 45.24 45.25 45.01 45.19 1,805,681 +0.22(+0.50%)
Feb 04, 2021 44.61 44.97 44.56 44.97 1,493,646 +0.51(+1.14%)
Feb 03, 2021 44.54 44.65 44.30 44.46 1,478,997 +0.05(+0.11%)
Feb 02, 2021 44.16 44.58 44.16 44.42 1,545,098 +0.65(+1.49%)
Feb 01, 2021 43.44 43.86 43.18 43.76 1,975,249 +0.74(+1.73%)
Jan 29, 2021 43.64 43.75 42.79 43.02 2,936,905 -0.84(-1.92%)
Jan 28, 2021 43.63 44.33 43.59 43.86 1,706,580 +0.43(+0.99%)
Jan 27, 2021 44.13 44.13 43.18 43.43 2,462,210 -1.13(-2.53%)
Jan 26, 2021 44.77 44.85 44.53 44.56 1,550,289 -0.13(-0.29%)
Jan 25, 2021 44.65 44.75 43.97 44.69 2,144,582 +0.15(+0.33%)
Jan 22, 2021 44.45 44.65 44.39 44.54 1,594,074 -0.12(-0.28%)
Jan 21, 2021 44.71 44.75 44.57 44.66 1,557,633 +0.01(+0.03%)
Jan 20, 2021 44.32 44.74 44.29 44.65 1,628,070 +0.60(+1.35%)
Jan 19, 2021 43.99 44.10 43.82 44.05 1,865,841 +0.36(+0.82%)
Jan 15, 2021 43.88 43.93 43.47 43.70 1,900,683 -0.33(-0.76%)
Jan 14, 2021 44.29 44.33 43.98 44.03 2,074,845 -0.14(-0.31%)
Jan 13, 2021 44.06 44.30 43.96 44.17 1,309,938 +0.08(+0.18%)
Jan 12, 2021 44.04 44.17 43.78 44.09 1,919,984 +0.06(+0.13%)
Jan 11, 2021 43.91 44.23 43.85 44.03 2,006,975 -0.27(-0.61%)
Jan 08, 2021 44.23 44.31 43.81 44.30 1,827,701 +0.25(+0.56%)
Jan 07, 2021 43.68 44.13 43.67 44.05 2,005,014 +0.68(+1.56%)
Jan 06, 2021 42.90 43.75 42.85 43.38 2,677,678 +0.26(+0.61%)
Jan 05, 2021 42.72 43.20 42.72 43.11 1,633,333 +0.30(+0.69%)
Jan 04, 2021 43.56 43.56 42.32 42.82 3,242,363 -0.55(-1.26%)
Dec 31, 2020 43.37 43.37 43.37 1,389,588 +0.17(+0.39%)
Dec 30, 2020 43.21 43.32 43.14 43.20 1,389,588 +0.08(+0.19%)
Dec 29, 2020 43.39 43.46 43.03 43.12 1,774,896 -0.11(-0.25%)
Dec 28, 2020 43.30 43.30 43.14 43.23 1,486,763 +0.26(+0.60%)
Dec 24, 2020 42.89 42.97 42.78 42.97 1,031,608 +0.15(+0.35%)
Dec 23, 2020 42.94 43.05 42.80 42.82 1,245,783 +0.02(+0.04%)
Dec 22, 2020 42.88 42.91 42.64 42.80 1,376,650 -0.03(-0.08%)
Dec 21, 2020 42.44 42.91 42.14 42.84 2,060,531 -0.13(-0.30%)
Dec 18, 2020 43.15 43.16 42.64 42.97 6,306,042 -0.10(-0.24%)
Dec 17, 2020 42.97 43.07 42.91 43.07 1,437,785 +0.29(+0.68%)
Dec 16, 2020 42.72 42.85 42.61 42.78 1,994,050 +0.08(+0.18%)
Dec 15, 2020 42.46 42.70 42.29 42.70 1,874,454 +0.56(+1.34%)
Dec 14, 2020 42.58 42.68 42.14 42.14 1,833,752 -0.12(-0.29%)
Dec 11, 2020 42.11 42.30 41.91 42.27 1,167,715 -0.08(-0.18%)
Dec 10, 2020 42.10 42.43 41.96 42.34 1,919,072 +0.05(+0.11%)
Dec 09, 2020 42.81 42.81 42.16 42.30 1,411,422 -0.42(-0.98%)
Dec 08, 2020 42.40 42.79 42.40 42.71 2,046,884 +0.12(+0.29%)
Dec 07, 2020 42.55 42.62 42.43 42.59 1,377,606 -0.03(-0.08%)
Dec 04, 2020 42.35 42.62 42.35 42.62 1,608,075 +0.38(+0.89%)
Dec 03, 2020 42.20 42.41 42.12 42.25 1,364,334 +0.08(+0.18%)
Dec 02, 2020 41.97 42.20 41.87 42.17 1,257,225 +0.05(+0.12%)
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.