Skip to main content

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

64.34 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 23.42 23.42 23.42 0 -0.10(-0.41%)
Dec 29, 2016 23.53 23.56 23.46 23.52 1,767,671 -0.01(-0.06%)
Dec 28, 2016 23.75 23.75 23.50 23.53 1,414,549 -0.18(-0.78%)
Dec 27, 2016 23.69 23.76 23.66 23.72 2,397,359 +0.06(+0.24%)
Dec 23, 2016 23.66 23.66 23.66 0 +0.03(+0.13%)
Dec 22, 2016 23.65 23.65 23.56 23.63 1,537,437 -0.04(-0.19%)
Dec 21, 2016 23.72 23.73 23.67 23.67 2,257,549 -0.06(-0.26%)
Dec 20, 2016 23.68 23.74 23.67 23.73 1,478,134 +0.10(+0.41%)
Dec 19, 2016 23.62 23.69 23.58 23.64 1,410,713 +0.03(+0.12%)
Dec 16, 2016 23.69 23.69 23.54 23.61 1,346,102 -0.03(-0.11%)
Dec 15, 2016 23.56 23.73 23.54 23.63 1,594,903 +0.10(+0.41%)
Dec 14, 2016 23.70 23.77 23.49 23.54 2,072,068 -0.19(-0.79%)
Dec 13, 2016 23.66 23.78 23.65 23.73 1,250,985 +0.15(+0.65%)
Dec 12, 2016 23.59 23.65 23.52 23.57 1,251,498 -0.04(-0.17%)
Dec 09, 2016 23.52 23.61 23.51 23.61 1,540,813 +0.13(+0.54%)
Dec 08, 2016 23.43 23.54 23.39 23.49 1,273,771 +0.07(+0.28%)
Dec 07, 2016 23.10 23.42 23.09 23.42 1,365,934 +0.30(+1.28%)
Dec 06, 2016 23.08 23.13 23.00 23.12 1,226,799 +0.09(+0.38%)
Dec 05, 2016 23.00 23.07 22.97 23.04 1,762,722 +0.15(+0.65%)
Dec 02, 2016 22.88 22.95 22.85 22.89 1,081,878 +0.00(+0.00%)
Dec 01, 2016 23.02 23.02 22.84 22.89 1,496,247 -0.08(-0.34%)
Nov 30, 2016 23.13 23.13 22.97 22.97 1,129,043 -0.07(-0.32%)
Nov 29, 2016 23.00 23.09 22.96 23.04 956,754 +0.04(+0.19%)
Nov 28, 2016 23.08 23.09 22.98 23.00 934,040 -0.12(-0.53%)
Nov 25, 2016 23.06 23.12 23.05 23.12 571,524 +0.09(+0.40%)
Nov 23, 2016 23.03 23.03 23.03 0 +0.02(+0.10%)
Nov 22, 2016 23.01 23.02 22.91 23.01 2,421,482 +0.05(+0.23%)
Nov 21, 2016 22.87 22.96 22.84 22.95 1,767,998 +0.16(+0.71%)
Nov 18, 2016 22.83 22.86 22.76 22.79 1,615,626 -0.04(-0.19%)
Nov 17, 2016 22.74 22.84 22.74 22.83 1,647,933 +0.12(+0.52%)
Nov 16, 2016 22.68 22.73 22.60 22.72 1,390,798 -0.03(-0.12%)
Nov 15, 2016 22.63 22.75 22.58 22.74 1,550,111 +0.17(+0.75%)
Nov 14, 2016 22.61 22.65 22.47 22.57 1,746,548 +0.03(+0.12%)
Nov 11, 2016 22.50 22.56 22.42 22.55 2,182,357 -0.02(-0.08%)
Nov 10, 2016 22.65 22.73 22.41 22.56 3,086,701 +0.04(+0.17%)
Nov 09, 2016 22.10 22.60 22.10 22.52 3,375,008 +0.24(+1.08%)
Nov 08, 2016 22.14 22.35 22.11 22.28 2,145,833 +0.10(+0.45%)
Nov 07, 2016 22.01 22.19 21.97 22.18 1,328,628 +0.48(+2.19%)
Nov 04, 2016 21.73 21.85 21.69 21.71 1,509,702 -0.03(-0.14%)
Nov 03, 2016 21.85 21.88 21.70 21.74 1,071,863 -0.09(-0.40%)
Nov 02, 2016 21.92 21.97 21.77 21.83 1,949,103 -0.15(-0.68%)
Nov 01, 2016 22.16 22.19 21.83 21.97 2,128,864 -0.16(-0.71%)
Oct 31, 2016 22.16 22.19 22.11 22.13 978,859 +0.01(+0.04%)
Oct 28, 2016 22.16 22.26 22.04 22.12 1,349,316 -0.07(-0.31%)
Oct 27, 2016 22.32 22.34 22.17 22.19 1,105,031 -0.07(-0.29%)
Oct 26, 2016 22.21 22.32 22.18 22.26 1,686,781 -0.05(-0.23%)
Oct 25, 2016 22.38 22.38 22.28 22.31 1,210,291 -0.08(-0.35%)
Oct 24, 2016 22.37 22.43 22.34 22.39 1,119,294 +0.10(+0.45%)
Oct 21, 2016 22.20 22.29 22.16 22.29 1,097,613 +0.01(+0.04%)
Oct 20, 2016 22.29 22.34 22.20 22.28 1,016,759 -0.04(-0.18%)
Oct 19, 2016 22.28 22.35 22.25 22.32 947,044 +0.06(+0.27%)
Oct 18, 2016 22.29 22.31 22.21 22.26 842,453 +0.13(+0.59%)
Oct 17, 2016 22.19 22.21 22.09 22.13 1,284,939 -0.06(-0.28%)
Oct 14, 2016 22.30 22.35 22.18 22.19 1,072,559 +0.00(+0.00%)
Oct 13, 2016 22.11 22.24 22.00 22.19 1,293,685 -0.07(-0.29%)
Oct 12, 2016 22.22 22.31 22.18 22.25 1,066,173 +0.01(+0.06%)
Oct 11, 2016 22.47 22.47 22.14 22.24 1,528,138 -0.27(-1.18%)
Oct 10, 2016 22.52 22.57 22.50 22.51 835,842 +0.10(+0.47%)
Oct 07, 2016 22.50 22.52 22.31 22.40 1,261,309 -0.08(-0.35%)
Oct 06, 2016 22.45 22.50 22.37 22.48 896,328 +0.01(+0.06%)
Oct 05, 2016 22.44 22.52 22.44 22.47 949,724 +0.09(+0.39%)
Oct 04, 2016 22.52 22.53 22.30 22.38 1,651,845 -0.11(-0.49%)
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.