Skip to main content

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

64.29 -0.05 (-0.08%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.63 10.76 10.60 10.63 329,327 -0.14(-1.30%)
May 27, 2010 10.62 10.77 10.58 10.77 1,084,970 +0.36(+3.43%)
May 26, 2010 10.54 10.64 10.39 10.41 16,306 -0.05(-0.51%)
May 25, 2010 10.20 10.47 10.13 10.47 600,121 +0.01(+0.05%)
May 24, 2010 10.54 10.62 10.46 10.46 314,304 -0.13(-1.26%)
May 21, 2010 10.28 10.61 10.26 10.59 973,388 +0.15(+1.46%)
May 20, 2010 10.61 10.67 10.44 10.44 2,433 -0.42(-3.83%)
May 19, 2010 10.84 10.94 10.72 10.86 470,697 -0.06(-0.54%)
May 18, 2010 11.17 11.19 10.88 10.91 454,264 -0.15(-1.37%)
May 17, 2010 11.09 11.13 10.86 11.07 377,776 -0.00(-0.04%)
May 14, 2010 11.07 11.19 10.97 11.07 405,927 -0.21(-1.83%)
May 13, 2010 11.39 11.43 11.26 11.28 431,559 -0.13(-1.14%)
May 12, 2010 11.30 11.41 11.27 11.41 460,287 +0.16(+1.42%)
May 11, 2010 11.33 11.38 11.22 11.25 459,845 -0.01(-0.12%)
May 10, 2010 11.26 11.27 11.16 11.26 776,320 +0.44(+4.04%)
May 07, 2010 10.93 11.03 10.64 10.82 984,347 -0.13(-1.20%)
May 06, 2010 11.30 12.33 0.0411 10.95 1,547 -0.35(-3.05%)
May 05, 2010 11.35 11.44 11.29 11.30 1,479,423 -0.11(-0.97%)
May 04, 2010 11.55 11.56 11.37 11.41 718,796 -0.29(-2.46%)
May 03, 2010 11.60 11.72 11.59 11.70 651,213 +0.15(+1.32%)
Apr 30, 2010 11.75 11.75 11.55 11.55 370,847 -0.19(-1.61%)
Apr 29, 2010 11.68 11.76 11.67 11.73 607,225 +0.14(+1.24%)
Apr 28, 2010 11.58 11.62 11.50 11.59 547,046 +0.08(+0.67%)
Apr 27, 2010 11.74 11.78 11.49 11.51 670,780 -0.27(-2.33%)
Apr 26, 2010 11.85 11.87 11.78 11.79 663,917 -0.05(-0.38%)
Apr 23, 2010 11.75 11.84 11.73 11.83 700,092 +0.08(+0.66%)
Apr 22, 2010 11.64 11.76 11.57 11.76 662,362 +0.04(+0.32%)
Apr 21, 2010 11.75 11.77 11.66 11.72 629,771 -0.02(-0.14%)
Apr 20, 2010 11.71 11.75 11.67 11.73 486 +0.09(+0.81%)
Apr 19, 2010 11.56 11.64 11.50 11.64 870,382 +0.03(+0.29%)
Apr 16, 2010 11.75 11.76 11.55 11.61 806,510 -0.18(-1.50%)
Apr 15, 2010 11.76 11.81 11.76 11.78 768,422 +0.01(+0.07%)
Apr 14, 2010 11.70 11.78 11.67 11.78 793,852 +0.13(+1.13%)
Apr 13, 2010 11.64 11.67 11.57 11.64 617,335 +0.01(+0.07%)
Apr 12, 2010 11.64 11.66 11.62 11.64 517,950 +0.03(+0.22%)
Apr 09, 2010 11.57 11.62 11.55 11.61 504,365 +0.07(+0.61%)
Apr 08, 2010 11.48 11.55 11.43 11.54 559,786 +0.04(+0.36%)
Apr 07, 2010 11.56 11.57 11.46 11.50 579,675 -0.06(-0.54%)
Apr 06, 2010 11.52 11.59 11.50 11.56 618,214 +0.02(+0.18%)
Apr 05, 2010 11.50 11.55 11.46 11.54 557,039 +0.10(+0.87%)
Apr 01, 2010 11.46 11.44 11.44 11.44 377,961 +0.07(+0.66%)
Mar 31, 2010 11.37 11.41 11.34 11.37 318,040 -0.03(-0.26%)
Mar 30, 2010 11.42 11.44 11.36 11.40 298,222 +0.00(+0.00%)
Mar 29, 2010 11.38 11.41 11.37 11.40 402,535 +0.07(+0.58%)
Mar 26, 2010 11.35 11.40 11.28 11.33 989,339 +0.01(+0.07%)
Mar 25, 2010 11.42 11.46 11.32 11.32 578,908 -0.02(-0.22%)
Mar 24, 2010 11.37 11.40 11.33 11.35 471,879 -0.06(-0.50%)
Mar 23, 2010 11.35 11.41 11.31 11.41 423,540 +0.08(+0.73%)
Mar 22, 2010 11.20 11.34 11.20 11.32 451,409 +0.02(+0.22%)
Mar 19, 2010 11.40 11.40 11.26 11.30 334,981 -0.06(-0.54%)
Mar 18, 2010 11.38 11.39 11.32 11.36 356,709 -0.01(-0.10%)
Mar 17, 2010 11.34 11.41 11.34 11.37 466,041 +0.06(+0.50%)
Mar 16, 2010 11.25 11.32 11.22 11.32 401,452 +0.10(+0.92%)
Mar 15, 2010 11.15 11.22 11.15 11.21 310,342 -0.00(-0.04%)
Mar 12, 2010 11.26 11.26 11.18 11.22 385,170 +0.00(+0.04%)
Mar 11, 2010 11.14 11.21 11.11 11.21 243,027 +0.04(+0.36%)
Mar 10, 2010 11.14 11.19 11.12 11.17 405,241 +0.05(+0.48%)
Mar 09, 2010 11.07 11.16 11.06 11.12 366,761 +0.02(+0.18%)
Mar 08, 2010 11.11 11.12 11.08 11.10 303,235 +0.00(+0.04%)
Mar 05, 2010 11.01 11.11 11.00 11.09 434,341 +0.14(+1.31%)
Mar 04, 2010 10.95 10.96 10.89 10.95 1,286,733 +0.04(+0.34%)
Mar 03, 2010 10.94 10.98 10.89 10.91 471,303 +0.00(+0.04%)
Mar 02, 2010 10.92 10.95 10.89 10.91 1,096,071 +0.04(+0.38%)
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.