Skip to main content

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

64.28 -0.06 (-0.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 41.74 41.76 41.22 41.56 2,440,817 -0.22(-0.52%)
Nov 27, 2020 41.74 41.82 41.65 41.78 761,613 +0.15(+0.36%)
Nov 25, 2020 41.60 41.66 41.43 41.63 1,845,407 -0.00(-0.01%)
Nov 24, 2020 41.33 41.67 41.17 41.63 1,717,466 +0.62(+1.52%)
Nov 23, 2020 40.94 41.10 40.71 41.01 1,443,742 +0.29(+0.71%)
Nov 20, 2020 40.93 40.96 40.70 40.72 1,300,763 -0.25(-0.60%)
Nov 19, 2020 40.67 41.00 40.53 40.96 1,642,667 +0.22(+0.53%)
Nov 18, 2020 41.26 41.29 40.74 40.74 2,291,327 -0.44(-1.07%)
Nov 17, 2020 41.07 41.30 40.88 41.19 1,461,251 -0.13(-0.32%)
Nov 16, 2020 41.20 41.32 40.97 41.32 2,198,151 +0.51(+1.24%)
Nov 13, 2020 40.54 40.89 40.45 40.81 1,748,224 +0.53(+1.33%)
Nov 12, 2020 40.52 40.65 40.07 40.28 1,667,502 -0.39(-0.97%)
Nov 11, 2020 40.62 40.74 40.46 40.67 1,534,666 +0.35(+0.86%)
Nov 10, 2020 40.24 40.44 39.89 40.32 2,591,272 -0.09(-0.23%)
Nov 09, 2020 41.65 41.65 40.35 40.42 2,818,262 +0.36(+0.91%)
Nov 06, 2020 40.02 40.19 39.76 40.05 1,521,959 +0.00(+0.01%)
Nov 05, 2020 39.92 40.23 39.85 40.05 2,606,521 +0.80(+2.03%)
Nov 04, 2020 38.89 39.71 38.80 39.25 1,904,489 +0.89(+2.32%)
Nov 03, 2020 38.05 38.58 37.99 38.36 1,541,283 +0.68(+1.80%)
Nov 02, 2020 37.65 37.91 37.31 37.69 2,061,707 +0.43(+1.16%)
Oct 30, 2020 37.46 37.64 36.83 37.26 2,556,527 -0.43(-1.13%)
Oct 29, 2020 37.38 38.07 37.19 37.68 2,146,108 +0.33(+0.89%)
Oct 28, 2020 37.93 38.01 37.29 37.35 2,655,425 -1.29(-3.34%)
Oct 27, 2020 38.81 38.84 38.60 38.64 1,596,567 -0.11(-0.29%)
Oct 26, 2020 39.08 39.18 38.32 38.76 1,648,722 -0.74(-1.87%)
Oct 23, 2020 39.46 39.50 39.17 39.50 1,136,187 +0.17(+0.43%)
Oct 22, 2020 39.15 39.41 38.88 39.32 1,347,094 +0.23(+0.59%)
Oct 21, 2020 39.21 39.47 39.09 39.09 1,448,694 -0.14(-0.35%)
Oct 20, 2020 39.27 39.61 39.14 39.23 1,684,627 +0.12(+0.30%)
Oct 19, 2020 39.84 39.92 39.01 39.11 1,480,768 -0.58(-1.45%)
Oct 16, 2020 39.88 40.07 39.66 39.69 1,119,497 -0.01(-0.02%)
Oct 15, 2020 39.27 39.77 39.18 39.70 1,688,791 -0.08(-0.20%)
Oct 14, 2020 40.04 40.20 39.67 39.78 1,566,884 -0.24(-0.59%)
Oct 13, 2020 40.19 40.21 39.90 40.02 1,293,177 -0.21(-0.52%)
Oct 12, 2020 39.90 40.39 39.86 40.22 1,498,755 +0.63(+1.59%)
Oct 09, 2020 39.46 39.67 39.40 39.59 1,744,633 +0.35(+0.88%)
Oct 08, 2020 39.17 39.26 39.05 39.25 1,458,148 +0.32(+0.83%)
Oct 07, 2020 38.62 39.02 38.62 38.93 1,292,875 +0.66(+1.72%)
Oct 06, 2020 38.81 39.06 38.19 38.27 1,828,702 -0.52(-1.33%)
Oct 05, 2020 38.36 38.79 38.36 38.79 1,479,541 +0.68(+1.78%)
Oct 02, 2020 37.79 38.32 37.71 38.11 1,971,110 -0.35(-0.92%)
Oct 01, 2020 38.46 38.60 38.23 38.46 1,963,551 +0.30(+0.78%)
Sep 30, 2020 37.96 38.52 37.92 38.17 2,903,320 +0.28(+0.75%)
Sep 29, 2020 38.04 38.12 37.79 37.88 2,048,729 -0.17(-0.45%)
Sep 28, 2020 37.94 38.14 37.84 38.05 1,562,737 +0.62(+1.66%)
Sep 25, 2020 36.72 37.52 36.63 37.43 1,613,014 +0.62(+1.70%)
Sep 24, 2020 36.55 37.19 36.36 36.81 3,145,127 +0.08(+0.21%)
Sep 23, 2020 37.67 37.70 36.67 36.73 2,285,467 -0.90(-2.38%)
Sep 22, 2020 37.42 37.68 37.12 37.63 1,790,659 +0.35(+0.95%)
Sep 21, 2020 37.07 37.28 36.61 37.28 2,755,945 -0.37(-0.99%)
Sep 18, 2020 38.17 38.17 37.32 37.65 2,072,411 -0.41(-1.09%)
Sep 17, 2020 37.79 38.23 37.68 38.06 2,056,512 -0.32(-0.85%)
Sep 16, 2020 38.69 38.87 38.36 38.39 1,686,872 -0.16(-0.40%)
Sep 15, 2020 38.61 38.72 38.40 38.54 1,764,079 +0.23(+0.59%)
Sep 14, 2020 38.16 38.47 38.08 38.31 2,117,968 +0.55(+1.45%)
Sep 11, 2020 37.95 38.07 37.40 37.77 2,676,917 +0.00(+0.00%)
Sep 10, 2020 38.63 38.73 37.62 37.77 2,649,266 -0.63(-1.64%)
Sep 09, 2020 38.15 38.68 38.03 38.40 3,428,359 +0.74(+1.97%)
Sep 08, 2020 38.01 38.20 37.60 37.66 3,068,567 -1.11(-2.88%)
Sep 04, 2020 39.12 39.35 37.83 38.77 3,853,409 -0.32(-0.83%)
Sep 03, 2020 40.23 40.28 38.77 39.10 3,496,957 -1.39(-3.43%)
Sep 02, 2020 40.20 40.60 40.00 40.48 2,444,948 +0.54(+1.34%)
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.