Schwab U.S. Large-Cap ETF (NY: SCHX )

82.76 USD -0.12 (-0.14%)
Streaming Delayed Price Updated: 12:20 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 82.97 83.68 82.69 82.88 797,397 +0.25(+0.30%)
Oct 19, 2020 84.17 84.33 82.41 82.63 700,903 -1.22(-1.45%)
Oct 16, 2020 84.26 84.65 83.79 83.85 529,900 -0.02(-0.02%)
Oct 15, 2020 82.97 84.02 82.78 83.87 799,368 -0.17(-0.20%)
Oct 14, 2020 84.60 84.93 83.80 84.04 741,665 -0.50(-0.59%)
Oct 13, 2020 84.91 84.94 84.29 84.54 612,109 -0.44(-0.52%)
Oct 12, 2020 84.29 85.34 84.22 84.98 709,417 +1.33(+1.59%)
Oct 09, 2020 83.36 83.80 83.24 83.65 825,800 +0.73(+0.88%)
Oct 08, 2020 82.75 82.94 82.50 82.92 690,196 +0.68(+0.83%)
Oct 07, 2020 81.60 82.43 81.60 82.24 611,966 +1.39(+1.72%)
Oct 06, 2020 82.00 82.53 80.69 80.85 865,593 -1.09(-1.33%)
Oct 05, 2020 81.04 81.96 81.04 81.94 700,322 +1.43(+1.78%)
Oct 02, 2020 79.83 80.96 79.67 80.51 933,000 -0.75(-0.92%)
Oct 01, 2020 81.25 81.54 80.76 81.26 929,422 +0.63(+0.78%)
Sep 30, 2020 80.19 81.39 80.12 80.63 1,374,250 +0.60(+0.75%)
Sep 29, 2020 80.36 80.54 79.84 80.03 969,740 -0.36(-0.45%)
Sep 28, 2020 80.15 80.57 79.94 80.39 739,702 +1.31(+1.66%)
Sep 25, 2020 77.58 79.26 77.38 79.08 763,500 +1.32(+1.70%)
Sep 24, 2020 77.22 78.56 76.81 77.76 1,488,706 +0.16(+0.21%)
Sep 23, 2020 79.59 79.65 77.46 77.60 1,081,797 -2.38(-2.98%)
Sep 22, 2020 79.53 80.10 78.89 79.98 842,445 +0.75(+0.95%)
Sep 21, 2020 78.79 79.23 77.82 79.23 1,296,580 -0.79(-0.99%)
Sep 18, 2020 81.13 81.13 79.32 80.02 975,000 -0.88(-1.09%)
Sep 17, 2020 80.33 81.27 80.10 80.90 967,520 -0.69(-0.85%)
Sep 16, 2020 82.24 82.63 81.54 81.59 793,617 -0.33(-0.40%)
Sep 15, 2020 82.06 82.31 81.62 81.92 829,940 +0.48(+0.59%)
Sep 14, 2020 81.11 81.78 80.95 81.44 996,433 +1.16(+1.44%)
Sep 11, 2020 80.67 80.93 79.50 80.28 1,259,400 +0.00(+0.00%)
Sep 10, 2020 82.12 82.31 79.96 80.28 1,246,391 -1.34(-1.64%)
Sep 09, 2020 81.10 82.21 80.83 81.62 1,612,928 +1.58(+1.97%)
Sep 08, 2020 80.80 81.20 79.92 80.04 1,443,658 -2.37(-2.88%)
Sep 04, 2020 83.16 83.65 80.41 82.41 1,812,900 -0.69(-0.83%)
Sep 03, 2020 85.52 85.62 82.40 83.10 1,645,201 -2.95(-3.43%)
Sep 02, 2020 85.44 86.30 85.03 86.05 1,150,266 +1.14(+1.34%)
Sep 01, 2020 84.39 84.95 84.14 84.91 864,714 +0.74(+0.88%)
Aug 31, 2020 84.33 84.64 84.07 84.17 1,358,491 -0.16(-0.19%)
Aug 28, 2020 84.14 84.40 83.82 84.33 579,900 +0.49(+0.58%)
Aug 27, 2020 83.80 84.21 83.38 83.84 986,642 +0.22(+0.26%)
Aug 26, 2020 82.90 83.68 82.79 83.62 624,286 +0.88(+1.06%)
Aug 25, 2020 82.60 82.75 82.28 82.74 916,603 +0.25(+0.30%)
Aug 24, 2020 82.33 82.49 81.99 82.49 1,013,947 +0.82(+1.00%)
Aug 21, 2020 81.32 81.72 81.25 81.67 1,094,700 +0.26(+0.32%)
Aug 20, 2020 80.63 81.50 80.54 81.41 846,243 +0.28(+0.35%)
Aug 19, 2020 81.57 81.69 80.96 81.13 918,927 -0.36(-0.44%)
Aug 18, 2020 81.40 81.59 81.00 81.49 676,855 +0.21(+0.26%)
Aug 17, 2020 81.20 81.36 81.15 81.28 805,729 +0.31(+0.38%)
Aug 14, 2020 80.85 81.10 80.65 80.97 581,200 -0.01(-0.01%)
Aug 13, 2020 80.89 81.31 80.71 80.98 818,252 -0.08(-0.10%)
Aug 12, 2020 80.53 81.23 80.53 81.06 875,069 +1.12(+1.40%)
Aug 11, 2020 80.86 81.04 79.72 79.94 1,027,827 -0.64(-0.79%)
Aug 10, 2020 80.48 80.61 79.94 80.58 988,500 +0.19(+0.24%)
Aug 07, 2020 80.08 80.41 79.79 80.39 1,400,800 +0.08(+0.10%)
Aug 06, 2020 79.70 80.38 79.61 80.31 903,979 +0.45(+0.56%)
Aug 05, 2020 79.68 79.91 79.60 79.86 980,926 +0.56(+0.71%)
Aug 04, 2020 78.87 79.32 78.80 79.30 1,022,688 +0.29(+0.37%)
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.