Skip to main content

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

66.40 -0.20 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 21.14 21.26 20.96 20.96 1,205,830 -0.18(-0.86%)
Feb 26, 2016 21.28 21.29 21.11 21.14 719,970 -0.02(-0.09%)
Feb 25, 2016 20.98 21.16 20.89 21.16 1,832,458 +0.24(+1.14%)
Feb 24, 2016 20.62 20.95 20.50 20.93 1,235,338 +0.10(+0.46%)
Feb 23, 2016 21.01 21.04 20.81 20.83 5,008,092 -0.26(-1.21%)
Feb 22, 2016 20.99 21.10 20.94 21.09 1,004,858 +0.30(+1.43%)
Feb 19, 2016 20.68 20.79 20.61 20.79 1,284,462 +0.01(+0.04%)
Feb 18, 2016 20.92 20.93 20.76 20.78 1,536,683 -0.09(-0.42%)
Feb 17, 2016 20.67 20.91 20.64 20.87 1,891,279 +0.35(+1.69%)
Feb 16, 2016 20.41 20.52 20.29 20.52 5,587,488 +0.35(+1.72%)
Feb 12, 2016 19.98 20.17 20.17 20.17 1,881,828 +0.40(+2.01%)
Feb 11, 2016 19.71 19.89 19.58 19.77 3,053,411 -0.25(-1.25%)
Feb 10, 2016 20.14 20.35 20.01 20.03 5,810,208 -0.00(-0.02%)
Feb 09, 2016 19.82 20.19 19.82 20.03 2,033,550 -0.00(-0.02%)
Feb 08, 2016 20.10 20.15 19.76 20.03 2,840,097 -0.30(-1.48%)
Feb 05, 2016 20.68 20.68 20.26 20.34 1,125,023 -0.41(-1.98%)
Feb 04, 2016 20.66 20.88 20.62 20.75 975,621 +0.04(+0.20%)
Feb 03, 2016 20.72 20.77 20.26 20.71 6,035,793 +0.11(+0.53%)
Feb 02, 2016 20.83 20.83 20.53 20.60 1,442,979 -0.40(-1.91%)
Feb 01, 2016 20.85 21.09 20.78 21.00 3,191,234 +0.00(+0.02%)
Jan 29, 2016 20.58 20.99 20.57 20.99 1,687,128 +0.49(+2.41%)
Jan 28, 2016 20.59 20.61 20.28 20.50 1,572,625 +0.10(+0.47%)
Jan 27, 2016 20.56 20.77 20.29 20.40 1,628,366 -0.21(-1.04%)
Jan 26, 2016 20.42 20.65 20.38 20.62 1,575,666 +0.29(+1.42%)
Jan 25, 2016 20.60 20.61 20.32 20.33 5,220,772 -0.32(-1.53%)
Jan 22, 2016 20.57 20.68 20.48 20.65 1,434,754 +0.40(+1.99%)
Jan 21, 2016 20.18 20.46 20.02 20.24 1,949,698 +0.09(+0.43%)
Jan 20, 2016 20.07 20.33 19.61 20.16 4,663,255 -0.22(-1.08%)
Jan 19, 2016 20.62 20.62 20.19 20.38 3,897,592 +0.00(+0.02%)
Jan 15, 2016 20.26 20.37 20.37 20.37 3,807,441 -0.44(-2.11%)
Jan 14, 2016 20.56 20.95 20.35 20.81 4,734,165 +0.32(+1.54%)
Jan 13, 2016 21.11 21.15 20.44 20.50 2,933,260 -0.53(-2.52%)
Jan 12, 2016 21.06 21.13 20.76 21.03 1,920,927 +0.16(+0.79%)
Jan 11, 2016 20.98 21.01 20.61 20.86 3,234,576 -0.00(-0.02%)
Jan 08, 2016 21.25 21.28 20.83 20.87 2,812,316 -0.24(-1.13%)
Jan 07, 2016 21.25 21.46 21.05 21.10 2,801,249 -0.51(-2.38%)
Jan 06, 2016 21.58 21.75 21.49 21.62 1,484,289 -0.29(-1.30%)
Jan 05, 2016 21.91 21.95 21.77 21.90 1,503,149 +0.05(+0.21%)
Jan 04, 2016 21.78 21.86 21.61 21.86 2,243,389 -0.33(-1.48%)
Dec 31, 2015 22.32 22.19 22.19 22.19 1,580,596 -0.21(-0.94%)
Dec 30, 2015 22.52 22.53 22.38 22.40 1,649,892 -0.15(-0.67%)
Dec 29, 2015 22.44 22.59 22.44 22.55 1,391,303 +0.23(+1.02%)
Dec 28, 2015 22.29 22.32 22.18 22.32 853,631 -0.05(-0.20%)
Dec 24, 2015 22.38 22.36 22.36 22.36 1,540,752 -0.03(-0.14%)
Dec 23, 2015 22.25 22.41 22.24 22.40 1,271,283 +0.27(+1.24%)
Dec 22, 2015 22.03 22.16 21.92 22.12 992,170 +0.19(+0.87%)
Dec 21, 2015 21.91 21.95 21.77 21.93 1,453,767 +0.11(+0.52%)
Dec 18, 2015 22.13 22.13 21.81 21.82 1,331,386 -0.39(-1.76%)
Dec 17, 2015 22.57 22.57 22.21 22.21 1,527,190 -0.33(-1.46%)
Dec 16, 2015 22.34 22.58 22.21 22.54 1,336,000 +0.33(+1.48%)
Dec 15, 2015 22.15 22.32 22.15 22.21 1,531,165 +0.23(+1.04%)
Dec 14, 2015 21.89 21.99 21.67 21.98 1,647,148 +0.10(+0.48%)
Dec 11, 2015 22.05 22.12 21.85 21.88 1,443,490 -0.43(-1.92%)
Dec 10, 2015 22.28 22.48 22.25 22.31 1,193,865 +0.05(+0.20%)
Dec 09, 2015 22.38 22.61 22.14 22.26 1,126,576 -0.19(-0.83%)
Dec 08, 2015 22.37 22.55 22.32 22.45 1,755,383 -0.13(-0.56%)
Dec 07, 2015 22.69 22.69 22.47 22.57 1,340,822 -0.15(-0.68%)
Dec 04, 2015 22.33 22.76 22.33 22.73 830,210 +0.42(+1.90%)
Dec 03, 2015 22.69 22.69 22.22 22.31 1,348,133 -0.32(-1.41%)
Dec 02, 2015 22.87 22.89 22.60 22.62 1,610,979 -0.24(-1.04%)
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.