Skip to main content

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

64.44 +0.10 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.22 25.22 25.09 25.12 1,436,018 -0.06(-0.23%)
Apr 27, 2017 25.18 25.20 25.10 25.17 1,090,711 +0.02(+0.07%)
Apr 26, 2017 25.16 25.25 25.14 25.16 1,471,419 -0.00(-0.02%)
Apr 25, 2017 25.09 25.20 25.08 25.16 1,674,134 +0.15(+0.60%)
Apr 24, 2017 25.01 25.03 24.95 25.01 1,487,754 +0.27(+1.07%)
Apr 21, 2017 24.82 24.82 24.69 24.74 1,689,779 -0.08(-0.30%)
Apr 20, 2017 24.70 24.86 24.65 24.82 1,509,813 +0.19(+0.77%)
Apr 19, 2017 24.73 24.77 24.59 24.63 2,433,258 -0.03(-0.11%)
Apr 18, 2017 24.65 24.71 24.57 24.66 1,373,067 -0.07(-0.29%)
Apr 17, 2017 24.58 24.73 24.55 24.73 1,776,535 +0.21(+0.85%)
Apr 13, 2017 24.64 24.71 24.51 24.52 1,553,094 -0.16(-0.66%)
Apr 12, 2017 24.74 24.76 24.64 24.68 1,948,598 -0.10(-0.41%)
Apr 11, 2017 24.77 24.79 24.60 24.78 1,754,747 -0.02(-0.07%)
Apr 10, 2017 24.82 24.89 24.74 24.80 1,610,126 +0.01(+0.05%)
Apr 07, 2017 24.78 24.86 24.73 24.79 1,005,793 -0.01(-0.04%)
Apr 06, 2017 24.76 24.86 24.70 24.80 964,440 +0.06(+0.25%)
Apr 05, 2017 24.90 25.00 24.70 24.74 1,409,677 -0.08(-0.34%)
Apr 04, 2017 24.77 24.82 24.72 24.82 1,865,272 +0.01(+0.04%)
Apr 03, 2017 24.87 24.88 24.65 24.81 2,436,122 -0.04(-0.16%)
Mar 31, 2017 24.87 24.92 24.84 24.85 1,171,899 -0.05(-0.21%)
Mar 30, 2017 24.83 24.92 24.80 24.90 1,270,250 +0.08(+0.30%)
Mar 29, 2017 24.77 24.85 24.74 24.83 1,455,603 +0.03(+0.12%)
Mar 28, 2017 24.60 24.84 24.57 24.80 1,834,233 +0.18(+0.72%)
Mar 27, 2017 24.46 24.64 24.40 24.62 2,305,248 -0.03(-0.13%)
Mar 24, 2017 24.70 24.76 24.54 24.65 1,739,873 -0.00(-0.02%)
Mar 23, 2017 24.66 24.79 24.61 24.66 2,089,068 -0.01(-0.04%)
Mar 22, 2017 24.63 24.70 24.55 24.66 2,658,179 +0.04(+0.14%)
Mar 21, 2017 25.03 25.04 24.61 24.63 2,564,211 -0.32(-1.27%)
Mar 20, 2017 25.01 25.01 24.90 24.95 1,082,482 -0.06(-0.23%)
Mar 17, 2017 25.07 25.07 24.99 25.00 1,257,732 -0.03(-0.11%)
Mar 16, 2017 25.10 25.10 24.98 25.03 1,555,458 -0.02(-0.09%)
Mar 15, 2017 24.90 25.11 24.89 25.05 1,146,153 +0.20(+0.81%)
Mar 14, 2017 24.89 24.89 24.77 24.85 1,500,430 -0.09(-0.37%)
Mar 13, 2017 24.93 24.94 24.88 24.94 1,194,154 +0.04(+0.14%)
Mar 10, 2017 24.97 24.97 24.80 24.91 1,154,232 +0.07(+0.30%)
Mar 09, 2017 24.83 24.88 24.71 24.83 1,627,249 +0.02(+0.07%)
Mar 08, 2017 24.89 24.93 24.79 24.82 1,365,068 -0.05(-0.19%)
Mar 07, 2017 24.91 24.94 24.84 24.86 1,699,566 -0.07(-0.30%)
Mar 06, 2017 24.93 24.97 24.86 24.94 2,402,237 -0.09(-0.35%)
Mar 03, 2017 25.00 25.03 24.94 25.03 1,236,541 +0.01(+0.05%)
Mar 02, 2017 25.15 25.15 24.99 25.01 1,715,224 -0.15(-0.58%)
Mar 01, 2017 25.02 25.21 25.02 25.16 1,938,443 +0.35(+1.42%)
Feb 28, 2017 24.86 24.87 24.78 24.81 1,839,928 -0.09(-0.35%)
Feb 27, 2017 24.84 24.91 24.81 24.89 1,419,108 +0.04(+0.14%)
Feb 24, 2017 24.71 24.86 24.71 24.86 1,616,032 +0.04(+0.18%)
Feb 23, 2017 24.86 24.92 24.72 24.82 1,653,252 +0.00(+0.00%)
Feb 22, 2017 24.80 24.83 24.77 24.82 2,202,383 -0.02(-0.07%)
Feb 21, 2017 24.74 24.85 24.73 24.83 1,956,462 +0.15(+0.61%)
Feb 17, 2017 24.68 24.68 24.68 0 +0.03(+0.12%)
Feb 16, 2017 24.68 24.69 24.56 24.65 1,455,678 -0.01(-0.05%)
Feb 15, 2017 24.53 24.68 24.51 24.67 1,402,556 +0.12(+0.48%)
Feb 14, 2017 24.44 24.55 24.38 24.55 1,475,778 +0.11(+0.43%)
Feb 13, 2017 24.38 24.47 24.36 24.44 3,246,437 +0.13(+0.52%)
Feb 10, 2017 24.27 24.34 24.25 24.31 1,115,732 +0.09(+0.38%)
Feb 09, 2017 24.12 24.25 24.11 24.22 1,612,132 +0.15(+0.60%)
Feb 08, 2017 24.08 23.97 24.08 2,184,198 +0.04(+0.15%)
Feb 07, 2017 24.09 24.11 24.02 24.04 3,110,643 -0.00(-0.02%)
Feb 06, 2017 24.05 24.08 23.99 24.05 1,324,011 -0.04(-0.16%)
Feb 03, 2017 24.03 24.10 23.99 24.09 1,290,720 +0.18(+0.74%)
Feb 02, 2017 23.87 23.94 23.81 23.91 1,235,502 +0.01(+0.06%)
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.