Skip to main content

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

64.36 +0.02 (+0.03%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.43 21.67 21.36 21.67 1,401,647 +0.29(+1.36%)
Jun 29, 2016 21.19 21.41 21.16 21.37 1,396,081 +0.37(+1.74%)
Jun 28, 2016 20.85 21.02 20.81 21.01 2,135,217 +0.37(+1.77%)
Jun 27, 2016 20.88 20.89 20.54 20.64 5,931,654 -0.40(-1.89%)
Jun 24, 2016 21.12 21.42 20.99 21.04 3,791,132 -0.78(-3.58%)
Jun 23, 2016 21.73 21.83 21.67 21.82 901,735 +0.27(+1.27%)
Jun 22, 2016 21.61 21.69 21.53 21.55 790,487 -0.03(-0.14%)
Jun 21, 2016 21.58 21.63 21.51 21.58 817,108 +0.05(+0.22%)
Jun 20, 2016 21.63 21.70 21.52 21.53 825,690 +0.14(+0.65%)
Jun 17, 2016 21.46 21.46 21.31 21.39 782,583 -0.07(-0.34%)
Jun 16, 2016 21.29 21.47 21.17 21.46 868,712 +0.06(+0.28%)
Jun 15, 2016 21.47 21.54 21.38 21.40 934,845 -0.03(-0.12%)
Jun 14, 2016 21.43 21.49 21.31 21.43 1,034,601 -0.03(-0.14%)
Jun 13, 2016 21.57 21.66 21.46 21.46 1,515,923 -0.18(-0.82%)
Jun 10, 2016 21.69 21.71 21.57 21.64 999,590 -0.21(-0.97%)
Jun 09, 2016 21.78 21.87 21.77 21.85 780,425 -0.03(-0.16%)
Jun 08, 2016 21.83 21.90 21.82 21.88 760,556 +0.07(+0.32%)
Jun 07, 2016 21.79 21.88 21.79 21.82 989,846 +0.03(+0.16%)
Jun 06, 2016 21.72 21.82 21.70 21.78 1,318,200 +0.10(+0.48%)
Jun 03, 2016 21.69 21.71 21.53 21.68 834,586 -0.05(-0.24%)
Jun 02, 2016 21.62 21.73 21.56 21.73 600,233 +0.07(+0.30%)
Jun 01, 2016 21.54 21.68 21.51 21.66 883,862 +0.04(+0.20%)
May 31, 2016 21.67 21.69 21.54 21.62 859,455 -0.02(-0.08%)
May 27, 2016 21.55 21.64 21.64 21.64 513,171 +0.09(+0.42%)
May 26, 2016 21.55 21.59 21.52 21.55 691,226 +0.00(+0.00%)
May 25, 2016 21.46 21.59 21.46 21.55 710,497 +0.14(+0.67%)
May 24, 2016 21.23 21.44 21.22 21.40 754,085 +0.29(+1.35%)
May 23, 2016 21.14 21.19 21.10 21.12 489,496 -0.03(-0.14%)
May 20, 2016 21.10 21.21 21.09 21.15 471,721 +0.13(+0.62%)
May 19, 2016 20.98 21.05 20.87 21.02 929,526 -0.07(-0.35%)
May 18, 2016 21.05 21.23 20.96 21.09 756,689 +0.01(+0.05%)
May 17, 2016 21.26 21.26 21.02 21.08 914,969 -0.20(-0.92%)
May 16, 2016 21.10 21.33 21.07 21.28 957,069 +0.21(+0.98%)
May 13, 2016 21.19 21.27 21.03 21.07 1,647,725 -0.18(-0.83%)
May 12, 2016 21.35 21.35 21.13 21.25 686,401 -0.01(-0.04%)
May 11, 2016 21.40 21.43 21.25 21.26 809,161 -0.18(-0.85%)
May 10, 2016 21.25 21.45 21.25 21.44 1,110,554 +0.26(+1.25%)
May 09, 2016 21.16 21.24 21.13 21.17 850,147 +0.02(+0.08%)
May 06, 2016 21.02 21.17 20.98 21.16 799,982 +0.06(+0.29%)
May 05, 2016 21.16 21.20 21.04 21.10 849,379 -0.00(-0.02%)
May 04, 2016 21.11 21.18 21.04 21.10 1,250,770 -0.13(-0.59%)
May 03, 2016 21.27 21.28 21.13 21.23 827,030 -0.19(-0.87%)
May 02, 2016 21.32 21.43 21.25 21.41 1,445,009 +0.16(+0.77%)
Apr 29, 2016 21.27 21.33 21.11 21.25 1,044,439 -0.11(-0.53%)
Apr 28, 2016 21.46 21.60 21.32 21.36 828,988 -0.20(-0.92%)
Apr 27, 2016 21.48 21.60 21.42 21.56 863,760 +0.04(+0.20%)
Apr 26, 2016 21.50 21.56 21.46 21.52 823,515 +0.04(+0.20%)
Apr 25, 2016 21.43 21.48 21.37 21.47 808,768 -0.04(-0.20%)
Apr 22, 2016 21.45 21.55 21.41 21.52 776,168 +0.01(+0.04%)
Apr 21, 2016 21.62 21.63 21.48 21.51 752,421 -0.11(-0.49%)
Apr 20, 2016 21.62 21.71 21.55 21.61 1,431,705 +0.02(+0.09%)
Apr 19, 2016 21.60 21.63 21.50 21.59 937,470 +0.06(+0.26%)
Apr 18, 2016 21.32 21.54 21.31 21.54 1,383,024 +0.15(+0.69%)
Apr 15, 2016 21.42 21.42 21.35 21.39 799,158 -0.03(-0.12%)
Apr 14, 2016 21.41 21.46 21.37 21.42 1,018,557 +0.01(+0.05%)
Apr 13, 2016 21.30 21.42 21.28 21.41 1,409,602 +0.23(+1.08%)
Apr 12, 2016 21.02 21.22 20.96 21.18 1,280,028 +0.20(+0.93%)
Apr 11, 2016 21.12 21.20 20.98 20.98 841,687 -0.06(-0.27%)
Apr 08, 2016 21.14 21.18 20.98 21.04 794,594 +0.05(+0.25%)
Apr 07, 2016 21.12 21.15 20.90 20.99 1,605,736 -0.25(-1.18%)
Apr 06, 2016 21.02 21.25 20.99 21.24 1,168,697 +0.23(+1.07%)
Apr 05, 2016 21.07 21.11 20.98 21.01 1,287,537 -0.20(-0.96%)
Apr 04, 2016 21.28 21.30 21.18 21.22 881,519 -0.07(-0.33%)
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.