Skip to main content

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

64.27 -0.07 (-0.11%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 64.25 64.37 64.06 64.34 2,272,386 +0.23(+0.36%)
Jun 24, 2024 64.31 64.60 64.11 64.11 1,473,649 -0.18(-0.28%)
Jun 21, 2024 64.40 64.41 64.10 64.29 1,971,505 -0.08(-0.12%)
Jun 20, 2024 64.67 64.74 64.16 64.37 990,899 -0.20(-0.31%)
Jun 18, 2024 64.39 64.57 64.36 64.57 934,586 +0.18(+0.28%)
Jun 17, 2024 63.83 64.54 63.74 64.39 1,085,576 +0.50(+0.78%)
Jun 14, 2024 63.70 63.90 63.55 63.90 965,527 +0.00(+0.00%)
Jun 13, 2024 64.00 64.00 63.55 63.90 1,056,577 +0.09(+0.14%)
Jun 12, 2024 63.87 64.10 63.68 63.81 1,033,261 +0.58(+0.91%)
Jun 11, 2024 62.94 63.25 62.67 63.23 2,149,574 +0.10(+0.16%)
Jun 10, 2024 62.81 63.14 62.74 63.13 981,723 +0.23(+0.36%)
Jun 07, 2024 62.89 63.22 62.72 62.90 857,242 -0.10(-0.16%)
Jun 06, 2024 63.02 63.09 62.78 63.00 760,330 -0.02(-0.03%)
Jun 05, 2024 62.56 63.02 62.30 63.02 1,245,957 +0.76(+1.22%)
Jun 04, 2024 62.08 62.34 61.86 62.26 897,501 +0.07(+0.11%)
Jun 03, 2024 62.40 62.41 61.60 62.19 958,466 +0.09(+0.14%)
May 31, 2024 61.80 62.18 61.13 62.10 1,150,689 +0.45(+0.73%)
May 30, 2024 61.87 61.97 61.52 61.65 871,410 -0.44(-0.71%)
May 29, 2024 62.01 62.22 61.99 62.09 1,885,675 -0.42(-0.67%)
May 28, 2024 62.64 62.64 62.21 62.51 937,495 -0.02(-0.03%)
May 24, 2024 62.27 62.60 62.20 62.53 940,178 +0.44(+0.71%)
May 23, 2024 62.95 62.95 61.95 62.09 14,703,554 -0.51(-0.81%)
May 22, 2024 62.72 62.76 62.32 62.60 854,315 -0.19(-0.30%)
May 21, 2024 62.52 62.79 62.52 62.79 781,482 +0.13(+0.21%)
May 20, 2024 62.58 62.80 62.52 62.66 799,508 +0.08(+0.13%)
May 17, 2024 62.50 62.58 62.32 62.58 1,166,458 +0.09(+0.14%)
May 16, 2024 62.63 62.80 62.46 62.49 1,106,997 -0.15(-0.24%)
May 15, 2024 62.15 62.65 62.07 62.64 1,154,739 +0.79(+1.27%)
May 14, 2024 61.55 61.90 61.52 61.85 843,859 +0.28(+0.45%)
May 13, 2024 61.74 61.74 61.41 61.57 918,539 +0.02(+0.03%)
May 10, 2024 61.63 61.75 61.39 61.55 900,395 +0.08(+0.13%)
May 09, 2024 61.15 61.47 61.05 61.47 1,309,382 +0.39(+0.64%)
May 08, 2024 60.88 61.15 60.88 61.08 800,189 -0.06(-0.10%)
May 07, 2024 61.13 61.29 61.04 61.14 1,171,091 +0.05(+0.08%)
May 06, 2024 60.72 61.09 60.68 61.09 1,286,894 +0.66(+1.09%)
May 03, 2024 60.47 60.58 60.11 60.44 2,969,388 +0.71(+1.18%)
May 02, 2024 59.59 59.80 59.03 59.73 2,392,891 +0.58(+0.98%)
May 01, 2024 59.27 60.07 59.06 59.15 2,228,358 -0.19(-0.32%)
Apr 30, 2024 60.12 60.20 59.32 59.34 1,336,556 -0.95(-1.57%)
Apr 29, 2024 60.31 60.36 59.95 60.29 1,010,438 +0.20(+0.33%)
Apr 26, 2024 59.87 60.25 59.77 60.09 1,053,298 +0.55(+0.92%)
Apr 25, 2024 58.94 59.60 58.78 59.54 1,133,686 -0.15(-0.25%)
Apr 24, 2024 59.90 59.96 59.44 59.69 1,227,175 -0.09(-0.15%)
Apr 23, 2024 59.31 59.81 59.22 59.78 1,336,664 +0.81(+1.37%)
Apr 22, 2024 58.83 59.34 58.52 58.97 1,375,033 +0.46(+0.78%)
Apr 19, 2024 58.92 59.11 58.33 58.51 2,117,705 -0.46(-0.78%)
Apr 18, 2024 59.25 59.55 58.89 58.97 1,923,537 -0.17(-0.29%)
Apr 17, 2024 59.75 59.80 58.94 59.14 1,873,060 -0.31(-0.52%)
Apr 16, 2024 59.64 59.82 59.32 59.45 2,421,965 -0.17(-0.28%)
Apr 15, 2024 60.86 60.89 59.49 59.62 1,931,444 -0.79(-1.30%)
Apr 12, 2024 60.85 60.96 60.18 60.41 1,606,624 -0.87(-1.42%)
Apr 11, 2024 61.00 61.41 60.56 61.27 1,448,929 +0.46(+0.75%)
Apr 10, 2024 60.67 61.03 60.56 60.82 2,264,520 -0.63(-1.02%)
Apr 09, 2024 61.56 61.59 60.84 61.44 1,230,200 +0.10(+0.16%)
Apr 08, 2024 61.41 61.52 61.26 61.34 1,066,043 +0.02(+0.03%)
Apr 05, 2024 60.83 61.54 60.79 61.32 1,403,039 +0.63(+1.03%)
Apr 04, 2024 61.85 61.95 60.63 60.70 1,902,127 -0.75(-1.22%)
Apr 03, 2024 61.19 61.59 61.19 61.44 1,202,512 +0.10(+0.16%)
Apr 02, 2024 61.25 61.35 61.06 61.34 1,342,901 -0.44(-0.71%)
Apr 01, 2024 61.97 62.01 61.61 61.78 1,404,858 -0.08(-0.13%)
Mar 28, 2024 61.87 62.05 61.85 61.86 2,024,338 -0.02(-0.03%)
Mar 27, 2024 61.69 61.88 61.45 61.88 1,648,547 +0.52(+0.84%)
Mar 26, 2024 61.68 61.69 61.32 61.36 1,583,610 -0.13(-0.21%)
Mar 25, 2024 61.49 61.61 61.45 61.49 1,175,662 -0.16(-0.26%)
Mar 22, 2024 61.76 61.78 61.59 61.65 1,107,317 -0.13(-0.21%)
Mar 21, 2024 61.87 61.98 61.73 61.78 2,144,373 +0.25(+0.40%)
Mar 20, 2024 60.97 61.56 60.88 61.53 3,081,029 +0.57(+0.94%)
Mar 19, 2024 60.47 60.98 60.40 60.96 1,399,776 +0.30(+0.49%)
Mar 18, 2024 60.71 60.90 60.57 60.66 1,058,945 +0.39(+0.64%)
Mar 15, 2024 60.21 60.50 60.09 60.27 1,521,468 -0.40(-0.66%)
Mar 14, 2024 60.98 60.98 60.31 60.67 1,274,188 -0.20(-0.33%)
Mar 13, 2024 60.92 61.00 60.67 60.87 1,049,731 -0.07(-0.11%)
Mar 12, 2024 60.56 60.99 60.23 60.94 1,382,932 +0.65(+1.07%)
Mar 11, 2024 60.22 60.36 59.96 60.29 1,262,320 -0.08(-0.13%)
Mar 08, 2024 60.84 61.14 60.28 60.37 1,456,215 -0.38(-0.62%)
Mar 07, 2024 60.49 60.85 60.41 60.75 2,687,783 +0.61(+1.01%)
Mar 06, 2024 60.23 60.39 59.97 60.14 1,914,854 +0.33(+0.55%)
Mar 05, 2024 60.17 60.20 59.52 59.82 1,397,316 -0.62(-1.02%)
Mar 04, 2024 60.38 60.64 60.38 60.43 1,388,042 -0.05(-0.08%)
Mar 01, 2024 60.02 60.52 59.96 60.48 1,445,870 +0.55(+0.91%)
Feb 29, 2024 59.91 60.09 59.58 59.94 2,358,450 +0.25(+0.42%)
Feb 28, 2024 59.60 59.77 59.53 59.69 1,342,707 -0.09(-0.15%)
Feb 27, 2024 59.72 59.80 59.52 59.78 1,414,407 +0.12(+0.20%)
Feb 26, 2024 59.91 59.94 59.64 59.66 1,359,160 -0.18(-0.30%)
Feb 23, 2024 59.97 60.10 59.74 59.84 1,314,182 +0.04(+0.07%)
Feb 22, 2024 59.32 59.90 59.27 59.80 1,459,377 +1.21(+2.07%)
Feb 21, 2024 58.35 58.60 58.15 58.58 1,494,425 +0.01(+0.02%)
Feb 20, 2024 58.67 58.74 58.28 58.57 1,686,937 -0.35(-0.59%)
Feb 16, 2024 59.20 59.31 58.84 58.92 1,503,185 -0.30(-0.50%)
Feb 15, 2024 58.89 59.23 58.83 59.22 1,536,527 +0.44(+0.74%)
Feb 14, 2024 58.54 58.84 58.28 58.78 1,870,739 +0.55(+0.94%)
Feb 13, 2024 58.23 58.45 57.81 58.24 12,958,677 -0.82(-1.40%)
Feb 12, 2024 59.04 59.35 58.97 59.06 1,910,271 -0.03(-0.05%)
Feb 09, 2024 58.82 59.12 58.75 59.09 1,677,094 +0.36(+0.61%)
Feb 08, 2024 58.65 58.74 58.57 58.73 1,424,583 +0.11(+0.19%)
Feb 07, 2024 58.39 58.69 58.31 58.62 2,775,308 +0.46(+0.79%)
Feb 06, 2024 58.08 58.18 57.91 58.17 2,213,157 +0.19(+0.33%)
Feb 05, 2024 58.13 58.14 57.68 57.98 1,632,544 -0.24(-0.41%)
Feb 02, 2024 57.68 58.39 57.60 58.22 1,571,676 +0.63(+1.09%)
Feb 01, 2024 57.10 57.60 56.95 57.59 2,993,540 +0.73(+1.28%)
Jan 31, 2024 57.51 57.61 56.87 56.87 3,665,319 -0.92(-1.60%)
Jan 30, 2024 57.82 57.90 57.73 57.79 1,415,489 -0.09(-0.15%)
Jan 29, 2024 57.45 57.88 57.38 57.88 1,809,418 +0.47(+0.81%)
Jan 26, 2024 57.39 57.59 57.29 57.41 1,595,389 -0.01(-0.02%)
Jan 25, 2024 57.40 57.49 57.14 57.42 1,684,305 +0.26(+0.45%)
Jan 24, 2024 57.47 57.56 57.11 57.16 1,663,537 +0.03(+0.05%)
Jan 23, 2024 57.06 57.14 56.88 57.13 1,714,104 +0.16(+0.28%)
Jan 22, 2024 56.99 57.17 56.87 56.97 2,020,986 +0.16(+0.28%)
Jan 19, 2024 56.30 56.83 56.14 56.82 2,158,909 +0.71(+1.26%)
Jan 18, 2024 55.85 56.15 55.61 56.11 1,907,820 +0.52(+0.93%)
Jan 17, 2024 55.55 55.66 55.32 55.59 1,586,400 -0.35(-0.62%)
Jan 16, 2024 55.92 56.12 55.71 55.94 1,819,855 -0.22(-0.39%)
Jan 12, 2024 56.26 56.39 55.97 56.16 1,193,891 +0.06(+0.11%)
Jan 11, 2024 56.24 56.31 55.62 56.10 3,028,369 -0.03(-0.05%)
Jan 10, 2024 55.88 56.24 55.81 56.13 1,414,016 +0.29(+0.52%)
Jan 09, 2024 55.61 55.95 55.53 55.84 1,477,232 -0.08(-0.14%)
Jan 08, 2024 55.18 55.94 55.18 55.92 2,063,528 +0.79(+1.44%)
Jan 05, 2024 55.03 55.40 54.95 55.13 1,913,871 +0.07(+0.13%)
Jan 04, 2024 55.14 55.45 55.01 55.06 1,474,011 -0.16(-0.29%)
Jan 03, 2024 55.37 55.47 55.14 55.22 1,572,630 -0.46(-0.82%)
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.