Skip to main content

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

67.53 +1.13 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.77 22.78 22.64 22.65 924,691 -0.09(-0.38%)
Nov 27, 2015 22.72 22.77 22.67 22.73 211,818 +0.01(+0.06%)
Nov 25, 2015 22.73 22.72 22.72 22.72 3,456,230 +0.01(+0.06%)
Nov 24, 2015 22.56 22.76 22.50 22.71 1,048,983 +0.03(+0.14%)
Nov 23, 2015 22.70 22.77 22.62 22.67 1,013,766 -0.03(-0.14%)
Nov 20, 2015 22.73 22.77 22.66 22.71 1,238,573 +0.10(+0.42%)
Nov 19, 2015 22.61 22.67 22.58 22.61 2,364,848 -0.03(-0.12%)
Nov 18, 2015 22.36 22.66 22.34 22.64 1,334,114 +0.36(+1.59%)
Nov 17, 2015 22.35 22.45 22.23 22.28 2,543,393 -0.01(-0.06%)
Nov 16, 2015 21.94 22.30 21.94 22.30 1,794,357 +0.31(+1.41%)
Nov 13, 2015 22.16 22.20 21.97 21.99 1,221,590 -0.25(-1.11%)
Nov 12, 2015 22.42 22.46 22.22 22.23 1,028,049 -0.31(-1.35%)
Nov 11, 2015 22.67 22.67 22.53 22.54 962,030 -0.08(-0.36%)
Nov 10, 2015 22.51 22.63 22.47 22.62 1,068,202 +0.05(+0.20%)
Nov 09, 2015 22.73 22.73 22.45 22.57 1,373,762 -0.21(-0.90%)
Nov 06, 2015 22.77 22.82 22.62 22.78 1,126,220 -0.02(-0.10%)
Nov 05, 2015 22.83 22.88 22.68 22.80 990,701 -0.02(-0.10%)
Nov 04, 2015 22.93 22.94 22.76 22.82 1,109,887 -0.07(-0.30%)
Nov 03, 2015 22.79 22.96 22.76 22.89 1,210,541 +0.06(+0.26%)
Nov 02, 2015 22.60 22.86 22.60 22.83 2,514,358 +0.28(+1.25%)
Oct 30, 2015 22.70 22.72 22.55 22.55 861,671 -0.11(-0.50%)
Oct 29, 2015 22.62 22.69 22.59 22.67 795,540 +0.00(+0.00%)
Oct 28, 2015 22.49 22.67 22.38 22.67 832,860 +0.26(+1.18%)
Oct 27, 2015 22.38 22.43 22.31 22.40 759,608 -0.05(-0.24%)
Oct 26, 2015 22.48 22.49 22.40 22.46 659,065 -0.05(-0.20%)
Oct 23, 2015 22.48 22.54 22.37 22.50 1,211,664 +0.25(+1.13%)
Oct 22, 2015 22.02 22.29 22.02 22.25 1,646,968 +0.33(+1.52%)
Oct 21, 2015 22.11 22.13 21.90 21.92 969,801 -0.14(-0.62%)
Oct 20, 2015 22.05 22.15 22.01 22.05 858,703 -0.04(-0.19%)
Oct 19, 2015 22.00 22.10 21.96 22.10 740,411 +0.02(+0.08%)
Oct 16, 2015 22.03 22.08 21.94 22.08 752,115 +0.11(+0.50%)
Oct 15, 2015 21.76 21.98 21.70 21.97 964,978 +0.31(+1.44%)
Oct 14, 2015 21.75 21.82 21.61 21.66 896,323 -0.11(-0.51%)
Oct 13, 2015 21.81 21.97 21.74 21.77 1,013,727 -0.15(-0.66%)
Oct 12, 2015 21.90 21.93 21.84 21.91 954,818 +0.02(+0.08%)
Oct 09, 2015 21.90 21.94 21.81 21.90 735,916 +0.03(+0.12%)
Oct 08, 2015 21.62 21.90 21.59 21.87 785,672 +0.20(+0.90%)
Oct 07, 2015 21.61 21.71 21.47 21.67 2,357,765 +0.17(+0.78%)
Oct 06, 2015 21.60 21.63 21.41 21.50 1,165,886 -0.08(-0.36%)
Oct 05, 2015 21.34 21.61 21.34 21.58 1,647,330 +0.39(+1.85%)
Oct 02, 2015 20.66 21.19 20.57 21.19 943,138 +0.29(+1.37%)
Oct 01, 2015 20.90 20.92 20.65 20.90 2,080,979 +0.05(+0.26%)
Sep 30, 2015 20.72 20.87 20.61 20.85 1,646,246 +0.39(+1.89%)
Sep 29, 2015 20.47 20.64 20.34 20.46 1,738,811 +0.00(+0.00%)
Sep 28, 2015 20.87 20.87 20.42 20.46 1,827,286 -0.56(-2.64%)
Sep 25, 2015 21.22 21.23 20.90 21.02 673,809 -0.01(-0.07%)
Sep 24, 2015 20.94 21.07 20.77 21.03 1,319,368 -0.08(-0.39%)
Sep 23, 2015 21.18 21.22 21.03 21.11 1,068,608 -0.04(-0.17%)
Sep 22, 2015 21.16 21.20 21.00 21.15 1,338,155 -0.26(-1.21%)
Sep 21, 2015 21.45 21.56 21.29 21.41 808,434 +0.02(+0.09%)
Sep 18, 2015 21.43 21.61 21.33 21.39 1,360,680 -0.34(-1.57%)
Sep 17, 2015 21.73 22.06 21.68 21.73 1,217,420 -0.04(-0.19%)
Sep 16, 2015 21.62 21.79 21.57 21.77 1,222,475 +0.19(+0.86%)
Sep 15, 2015 21.37 21.63 21.32 21.58 1,290,728 +0.27(+1.28%)
Sep 14, 2015 21.42 21.42 21.26 21.31 974,534 -0.08(-0.38%)
Sep 11, 2015 21.21 21.39 21.17 21.39 729,324 +0.10(+0.47%)
Sep 10, 2015 21.17 21.43 21.14 21.29 678,465 +0.10(+0.49%)
Sep 09, 2015 21.67 21.68 21.15 21.19 1,369,937 -0.28(-1.29%)
Sep 08, 2015 21.34 21.48 21.23 21.47 991,138 +0.51(+2.43%)
Sep 04, 2015 21.03 20.96 20.96 20.96 2,343,102 -0.32(-1.50%)
Sep 03, 2015 21.32 21.53 21.21 21.27 1,718,513 +0.04(+0.19%)
Sep 02, 2015 21.17 21.23 20.93 21.23 1,320,852 +0.37(+1.79%)
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.