Skip to main content

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

50.38 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 50.51 50.58 49.96 50.38 2,665,655 +0.02(+0.04%)
Sep 26, 2023 50.76 50.83 50.26 50.36 2,297,400 -0.74(-1.45%)
Sep 25, 2023 50.74 51.10 50.84 51.10 1,982,653 +0.21(+0.41%)
Sep 22, 2023 51.14 51.31 50.84 50.89 2,476,505 -0.11(-0.22%)
Sep 21, 2023 51.50 51.55 50.97 51.00 1,708,130 -0.87(-1.68%)
Sep 20, 2023 52.51 52.56 51.85 51.87 1,836,670 -0.50(-0.95%)
Sep 19, 2023 52.36 52.41 52.01 52.37 1,444,817 -0.11(-0.21%)
Sep 18, 2023 52.37 52.62 52.35 52.48 1,208,014 +0.03(+0.06%)
Sep 15, 2023 52.92 52.92 52.40 52.45 1,235,440 -0.64(-1.20%)
Sep 14, 2023 52.91 53.16 52.76 53.09 1,061,467 +0.44(+0.83%)
Sep 13, 2023 52.60 52.77 52.48 52.65 1,351,062 +0.04(+0.08%)
Sep 12, 2023 52.73 52.90 52.54 52.61 1,066,391 -0.30(-0.56%)
Sep 11, 2023 52.85 52.91 52.65 52.91 933,499 +0.37(+0.70%)
Sep 08, 2023 52.47 52.71 52.42 52.54 1,161,669 +0.07(+0.13%)
Sep 07, 2023 52.22 52.53 52.20 52.47 1,389,544 -0.13(-0.25%)
Sep 06, 2023 52.88 52.89 52.33 52.60 1,315,113 -0.39(-0.73%)
Sep 05, 2023 53.15 53.16 52.96 52.99 1,406,420 -0.20(-0.37%)
Sep 01, 2023 53.41 53.46 53.03 53.18 1,207,116 +0.11(+0.21%)
Aug 31, 2023 53.20 53.35 53.06 53.08 1,363,428 -0.04(-0.08%)
Aug 30, 2023 52.91 53.19 52.86 53.12 1,003,426 +0.21(+0.40%)
Aug 29, 2023 52.11 52.92 52.09 52.91 1,506,785 +0.78(+1.49%)
Aug 28, 2023 52.04 52.20 51.90 52.13 1,347,637 +0.34(+0.65%)
Aug 25, 2023 51.61 51.94 51.20 51.79 2,337,289 +0.33(+0.64%)
Aug 24, 2023 52.32 52.40 51.43 51.46 1,753,238 -0.70(-1.34%)
Aug 23, 2023 51.67 52.23 51.67 52.16 1,610,540 +0.58(+1.12%)
Aug 22, 2023 51.90 51.92 51.51 51.58 1,534,871 -0.13(-0.25%)
Aug 21, 2023 51.51 51.81 51.25 51.71 1,216,487 +0.32(+0.62%)
Aug 18, 2023 50.97 51.50 50.93 51.39 2,256,911 +0.04(+0.08%)
Aug 17, 2023 51.91 51.96 51.29 51.35 1,904,197 -0.42(-0.81%)
Aug 16, 2023 52.09 52.29 51.76 51.77 1,122,638 -0.38(-0.73%)
Aug 15, 2023 52.56 52.60 52.09 52.15 986,798 -0.64(-1.21%)
Aug 14, 2023 52.38 52.79 52.33 52.79 1,204,180 +0.30(+0.57%)
Aug 11, 2023 52.31 52.62 52.23 52.49 1,272,683 -0.03(-0.06%)
Aug 10, 2023 52.79 53.21 52.39 52.52 1,425,717 +0.02(+0.04%)
Aug 09, 2023 52.95 52.95 52.43 52.50 4,320,984 -0.40(-0.75%)
Aug 08, 2023 52.81 52.94 52.47 52.90 1,290,258 -0.27(-0.51%)
Aug 07, 2023 52.94 53.16 52.82 53.16 1,053,547 +0.46(+0.87%)
Aug 04, 2023 53.12 53.40 52.64 52.71 1,511,146 -0.24(-0.45%)
Aug 03, 2023 52.84 53.15 52.76 52.95 2,414,442 -0.16(-0.30%)
Aug 02, 2023 53.48 53.48 53.00 53.11 1,856,320 -0.78(-1.44%)
Aug 01, 2023 53.85 53.93 53.74 53.88 1,372,968 -0.13(-0.24%)
Jul 31, 2023 53.97 54.07 53.83 54.01 1,913,543 +0.13(+0.24%)
Jul 28, 2023 53.77 53.97 53.68 53.88 1,264,967 +0.54(+1.01%)
Jul 27, 2023 54.16 54.18 53.25 53.34 1,223,283 -0.39(-0.72%)
Jul 26, 2023 53.55 53.88 53.48 53.73 1,514,676 +0.01(+0.02%)
Jul 25, 2023 53.53 53.86 53.51 53.72 1,897,349 +0.16(+0.30%)
Jul 24, 2023 53.46 53.65 53.39 53.56 1,393,323 +0.20(+0.37%)
Jul 21, 2023 53.54 53.58 53.34 53.36 1,685,350 +0.01(+0.02%)
Jul 20, 2023 53.56 53.70 53.26 53.35 1,645,885 -0.39(-0.72%)
Jul 19, 2023 53.72 53.89 53.63 53.74 1,109,756 +0.13(+0.24%)
Jul 18, 2023 53.15 53.68 53.12 53.61 1,576,446 +0.40(+0.75%)
Jul 17, 2023 52.99 53.32 52.99 53.21 1,231,755 +0.20(+0.38%)
Jul 14, 2023 53.17 53.24 52.91 53.02 1,088,942 -0.04(-0.08%)
Jul 13, 2023 52.84 53.14 52.80 53.06 1,405,175 +0.46(+0.87%)
Jul 12, 2023 52.64 52.76 52.46 52.60 1,203,379 +0.39(+0.74%)
Jul 11, 2023 51.94 52.25 51.81 52.21 1,057,759 +0.39(+0.75%)
Jul 10, 2023 51.59 51.82 51.56 51.82 1,026,701 +0.17(+0.33%)
Jul 07, 2023 51.59 52.12 51.59 51.65 1,363,107 -0.10(-0.19%)
Jul 06, 2023 51.74 51.79 51.41 51.75 1,416,094 -0.44(-0.84%)
Jul 05, 2023 52.07 52.25 52.04 52.19 1,762,524 -0.12(-0.23%)
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.