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 (%)
Aug 31, 2021 52.62 52.62 52.44 52.50 1,589,255 -0.12(-0.23%)
Aug 30, 2021 52.50 52.71 52.45 52.62 1,051,544 +0.23(+0.43%)
Aug 27, 2021 52.04 52.43 51.95 52.40 1,323,014 +0.48(+0.91%)
Aug 26, 2021 52.20 52.23 51.90 51.92 1,206,450 -0.31(-0.60%)
Aug 25, 2021 52.13 52.28 52.09 52.23 1,040,599 +0.13(+0.26%)
Aug 24, 2021 52.07 52.16 52.03 52.10 1,010,831 +0.12(+0.24%)
Aug 23, 2021 51.70 52.07 51.70 51.97 1,180,069 +0.47(+0.91%)
Aug 20, 2021 51.16 51.53 51.08 51.50 1,030,076 +0.42(+0.82%)
Aug 19, 2021 50.67 51.22 50.62 51.09 1,415,612 +0.05(+0.09%)
Aug 18, 2021 51.48 51.64 51.00 51.04 1,220,231 -0.57(-1.10%)
Aug 17, 2021 51.62 51.69 51.21 51.60 1,261,646 -0.34(-0.66%)
Aug 16, 2021 51.69 51.95 51.48 51.95 1,030,495 +0.09(+0.17%)
Aug 13, 2021 51.84 51.86 51.77 51.86 1,007,307 +0.08(+0.15%)
Aug 12, 2021 51.60 51.79 51.50 51.78 1,031,403 +0.16(+0.32%)
Aug 11, 2021 51.63 51.64 51.46 51.62 929,029 +0.11(+0.20%)
Aug 10, 2021 51.57 51.61 51.44 51.51 981,461 +0.01(+0.03%)
Aug 09, 2021 51.52 51.55 51.37 51.50 775,444 -0.03(-0.06%)
Aug 06, 2021 51.50 51.61 51.45 51.53 1,050,802 +0.05(+0.10%)
Aug 05, 2021 51.28 51.48 51.25 51.48 770,461 +0.35(+0.68%)
Aug 04, 2021 51.21 51.29 51.09 51.12 1,969,995 -0.23(-0.44%)
Aug 03, 2021 51.10 51.35 50.78 51.35 985,040 +0.38(+0.74%)
Aug 02, 2021 51.29 51.34 50.93 50.97 1,169,591 -0.05(-0.10%)
Jul 30, 2021 51.01 51.26 50.98 51.02 1,180,683 -0.31(-0.61%)
Jul 29, 2021 51.24 51.47 51.24 51.34 1,098,005 +0.24(+0.46%)
Jul 28, 2021 51.18 51.28 50.98 51.10 1,418,990 -0.00(-0.01%)
Jul 27, 2021 51.24 51.24 50.73 51.11 1,231,957 -0.25(-0.49%)
Jul 26, 2021 51.20 51.36 51.17 51.36 1,288,317 +0.11(+0.21%)
Jul 23, 2021 50.95 51.28 50.90 51.25 948,010 +0.53(+1.04%)
Jul 22, 2021 50.65 50.74 50.50 50.73 1,264,185 +0.12(+0.25%)
Jul 21, 2021 50.36 50.62 50.28 50.60 1,356,492 +0.40(+0.79%)
Jul 20, 2021 49.57 50.35 49.46 50.20 1,931,137 +0.77(+1.55%)
Jul 19, 2021 49.54 49.58 49.09 49.44 2,290,107 -0.72(-1.43%)
Jul 16, 2021 50.65 50.69 50.09 50.16 1,629,038 -0.35(-0.69%)
Jul 15, 2021 50.55 50.62 50.26 50.51 1,119,190 -0.18(-0.35%)
Jul 14, 2021 50.90 50.93 50.54 50.68 1,269,560 +0.00(+0.01%)
Jul 13, 2021 50.80 50.94 50.63 50.68 1,162,817 -0.20(-0.40%)
Jul 12, 2021 50.73 50.89 50.67 50.88 1,275,027 +0.16(+0.32%)
Jul 09, 2021 50.35 50.74 50.33 50.72 910,772 +0.56(+1.12%)
Jul 08, 2021 49.92 50.26 49.75 50.16 1,202,010 -0.43(-0.85%)
Jul 07, 2021 50.55 50.63 50.26 50.59 1,325,153 +0.13(+0.26%)
Jul 06, 2021 50.52 50.54 50.10 50.46 1,390,544 -0.04(-0.09%)
Jul 02, 2021 50.32 50.55 50.23 50.50 1,314,104 +0.34(+0.68%)
Jul 01, 2021 49.99 50.17 49.97 50.16 1,366,320 +0.28(+0.56%)
Jun 30, 2021 49.86 49.97 49.84 49.88 1,195,922 -0.02(-0.04%)
Jun 29, 2021 49.93 49.99 49.83 49.90 1,529,488 +0.03(+0.06%)
Jun 28, 2021 49.85 49.88 49.68 49.87 1,205,676 +0.12(+0.24%)
Jun 25, 2021 49.70 49.80 49.63 49.75 1,215,172 +0.17(+0.35%)
Jun 24, 2021 49.52 49.63 49.52 49.58 1,310,444 +0.29(+0.59%)
Jun 23, 2021 49.34 49.43 49.26 49.29 1,263,541 -0.02(-0.04%)
Jun 22, 2021 49.04 49.41 48.97 49.31 1,523,732 +0.27(+0.56%)
Jun 21, 2021 48.57 49.04 48.46 49.03 1,301,953 +0.66(+1.36%)
Jun 18, 2021 48.58 48.67 48.34 48.37 1,589,162 -0.61(-1.25%)
Jun 17, 2021 48.91 49.09 48.65 48.98 1,482,122 +0.02(+0.05%)
Jun 16, 2021 49.26 49.26 48.68 48.96 1,537,996 -0.25(-0.51%)
Jun 15, 2021 49.36 49.36 49.11 49.21 1,335,478 -0.13(-0.27%)
Jun 14, 2021 49.24 49.35 49.10 49.35 1,328,141 +0.11(+0.22%)
Jun 11, 2021 49.19 49.24 49.04 49.24 1,440,330 +0.11(+0.23%)
Jun 10, 2021 49.02 49.20 48.85 49.12 917,738 +0.25(+0.52%)
Jun 09, 2021 49.06 49.07 48.86 48.87 1,114,596 -0.06(-0.13%)
Jun 08, 2021 49.03 49.08 48.70 48.93 1,082,169 -0.00(-0.01%)
Jun 07, 2021 48.93 48.95 48.81 48.94 1,247,184 +0.00(+0.01%)
Jun 04, 2021 48.72 48.96 48.70 48.93 1,117,434 +0.44(+0.91%)
Jun 03, 2021 48.41 48.62 48.19 48.49 1,586,282 -0.21(-0.43%)
Jun 02, 2021 48.72 48.79 48.57 48.70 1,527,594 +0.07(+0.14%)
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.