Skip to main content

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

64.32 -0.02 (-0.03%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.55 21.57 21.42 21.45 946,530 -0.13(-0.61%)
May 28, 2015 21.58 21.60 21.50 21.59 551,872 -0.02(-0.10%)
May 27, 2015 21.48 21.63 21.43 21.61 1,155,154 +0.19(+0.88%)
May 26, 2015 21.59 21.59 21.36 21.42 1,335,784 -0.22(-1.01%)
May 22, 2015 21.65 21.64 21.64 21.64 611,064 -0.03(-0.16%)
May 21, 2015 21.62 21.71 21.58 21.67 780,385 +0.05(+0.23%)
May 20, 2015 21.66 21.71 21.58 21.62 595,408 -0.01(-0.07%)
May 19, 2015 21.68 21.69 21.60 21.64 703,028 -0.01(-0.04%)
May 18, 2015 21.58 21.67 21.55 21.65 904,245 +0.07(+0.31%)
May 15, 2015 21.55 21.58 21.51 21.58 919,225 +0.04(+0.20%)
May 14, 2015 21.45 21.54 21.41 21.54 1,059,230 +0.21(+0.97%)
May 13, 2015 21.39 21.44 21.30 21.33 1,173,302 +0.01(+0.04%)
May 12, 2015 21.31 21.38 21.19 21.32 791,866 -0.07(-0.34%)
May 11, 2015 21.48 21.51 21.37 21.39 1,283,443 -0.09(-0.41%)
May 08, 2015 21.40 21.51 21.39 21.48 962,374 +0.27(+1.28%)
May 07, 2015 21.10 21.26 21.09 21.21 998,031 +0.08(+0.36%)
May 06, 2015 21.27 21.31 21.01 21.13 970,222 -0.07(-0.34%)
May 05, 2015 21.45 21.47 21.19 21.20 969,058 -0.26(-1.21%)
May 04, 2015 21.44 21.53 21.44 21.46 822,362 +0.07(+0.32%)
May 01, 2015 21.29 21.40 21.26 21.40 1,248,698 +0.21(+0.98%)
Apr 30, 2015 21.31 21.37 21.10 21.19 1,343,858 -0.21(-0.97%)
Apr 29, 2015 21.40 21.45 21.30 21.40 1,060,272 -0.08(-0.36%)
Apr 28, 2015 21.43 21.49 21.28 21.47 968,980 +0.04(+0.20%)
Apr 27, 2015 21.59 21.59 21.40 21.43 1,247,771 -0.08(-0.39%)
Apr 24, 2015 21.53 21.54 21.47 21.51 990,313 +0.05(+0.22%)
Apr 23, 2015 21.38 21.54 21.36 21.47 861,631 +0.04(+0.20%)
Apr 22, 2015 21.37 21.44 21.25 21.43 1,079,007 +0.11(+0.50%)
Apr 21, 2015 21.41 21.44 21.29 21.32 1,377,827 -0.01(-0.06%)
Apr 20, 2015 21.28 21.37 21.25 21.33 1,529,976 +0.18(+0.84%)
Apr 17, 2015 21.26 21.28 21.06 21.15 1,557,500 -0.24(-1.13%)
Apr 16, 2015 21.35 21.45 21.34 21.40 831,446 -0.00(-0.02%)
Apr 15, 2015 21.37 21.46 21.35 21.40 806,607 +0.10(+0.46%)
Apr 14, 2015 21.26 21.32 21.18 21.30 800,388 +0.03(+0.16%)
Apr 13, 2015 21.36 21.42 21.26 21.27 1,525,619 -0.09(-0.44%)
Apr 10, 2015 21.30 21.37 21.27 21.36 654,654 +0.11(+0.52%)
Apr 09, 2015 21.15 21.28 21.09 21.25 707,748 +0.10(+0.46%)
Apr 08, 2015 21.13 21.21 21.08 21.15 966,064 +0.06(+0.28%)
Apr 07, 2015 21.14 21.24 21.09 21.09 1,215,037 -0.05(-0.22%)
Apr 06, 2015 20.92 21.21 20.90 21.14 1,224,807 +0.13(+0.61%)
Apr 02, 2015 20.95 21.01 21.01 21.01 991,329 +0.08(+0.39%)
Apr 01, 2015 21.03 21.03 20.82 20.93 2,464,803 -0.09(-0.44%)
Mar 31, 2015 21.10 21.17 21.01 21.03 1,146,710 -0.16(-0.76%)
Mar 30, 2015 21.09 21.22 21.06 21.19 1,357,133 +0.25(+1.20%)
Mar 27, 2015 20.88 20.95 20.85 20.94 827,879 +0.06(+0.26%)
Mar 26, 2015 20.84 20.98 20.77 20.88 962,836 -0.04(-0.20%)
Mar 25, 2015 21.29 21.29 20.92 20.92 1,507,528 -0.31(-1.48%)
Mar 24, 2015 21.36 21.40 21.23 21.24 936,878 -0.13(-0.60%)
Mar 23, 2015 21.39 21.46 21.36 21.37 944,632 -0.04(-0.21%)
Mar 20, 2015 21.35 21.46 21.27 21.41 897,157 +0.18(+0.86%)
Mar 19, 2015 21.29 21.29 21.18 21.23 1,063,615 -0.08(-0.36%)
Mar 18, 2015 21.02 21.38 20.94 21.30 3,033,667 +0.24(+1.16%)
Mar 17, 2015 21.05 21.10 20.96 21.06 890,431 -0.05(-0.26%)
Mar 16, 2015 20.94 21.11 20.92 21.11 1,057,061 +0.27(+1.30%)
Mar 13, 2015 20.93 20.94 20.72 20.84 1,002,848 -0.12(-0.58%)
Mar 12, 2015 20.79 20.97 20.79 20.97 1,434,476 +0.26(+1.24%)
Mar 11, 2015 20.78 20.79 20.70 20.71 991,187 -0.03(-0.16%)
Mar 10, 2015 20.91 20.92 20.74 20.74 1,460,091 -0.33(-1.58%)
Mar 09, 2015 21.05 21.11 21.00 21.08 713,023 +0.08(+0.38%)
Mar 06, 2015 21.22 21.23 20.96 21.00 1,344,127 -0.30(-1.39%)
Mar 05, 2015 21.30 21.32 21.23 21.29 642,738 +0.03(+0.16%)
Mar 04, 2015 21.29 21.34 21.16 21.26 998,818 -0.08(-0.40%)
Mar 03, 2015 21.40 21.40 21.29 21.34 1,334,863 -0.10(-0.45%)
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.