SCHX - Schwab U.S. Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201972.0672.0671.8571.9771.97674,600
Jul 12, 201971.7071.9871.6771.9871.98773,900
Jul 11, 201971.6271.6871.3571.6271.62804,100
Jul 10, 201971.4171.7071.2671.4871.48822,800
Jul 09, 201970.6971.2070.6971.1771.17636,200
Jul 08, 201971.0971.1570.8771.0271.021,250,300
Jul 05, 201971.1571.4670.8371.4171.41967,300
Jul 03, 201971.0571.4871.0571.4671.46530,000
Jul 02, 201970.7170.9570.5370.9570.951,419,100
Jul 01, 201971.0171.0570.4470.7170.712,061,300
Jun 28, 201969.9770.2369.8670.1970.191,070,400
Jun 27, 201969.6369.8469.5869.7169.71776,600
Jun 26, 201969.7869.9069.4269.4669.46756,300
Jun 26, 20190.315 Dividend
Jun 25, 201970.5470.5469.8169.8769.56994,400
Jun 24, 201970.7070.7670.4970.5370.21606,600
Jun 21, 201970.6770.9970.5870.6570.33790,300
Jun 20, 201970.8470.8770.2470.7970.47813,100
Jun 19, 201969.9870.2569.7670.1169.79949,600
Jun 18, 201969.6670.2269.6269.9469.62997,500
Jun 17, 201969.2369.4169.1669.2468.931,132,800
Jun 14, 201969.2169.3268.9769.1868.87682,400
Jun 13, 201969.2269.3669.0569.3068.99767,500
Jun 12, 201969.0369.1868.8468.9968.68880,500
Jun 11, 201969.5869.7068.9469.1168.80625,300
Jun 10, 201969.2069.5769.1169.1468.83890,600
Jun 07, 201968.4069.0768.3668.7868.47764,100
Jun 06, 201967.8068.2967.5968.1267.81936,200
Jun 05, 201967.5367.7067.0567.6867.371,477,800
Jun 04, 201966.2967.1466.1767.1366.831,109,100
Jun 03, 201965.8866.1465.3065.6765.374,863,700
May 31, 201966.0366.2765.8265.8865.581,115,400
May 30, 201966.7566.9666.4466.7366.431,312,000
May 29, 201966.7066.7966.1766.5966.291,550,900
May 28, 201967.7367.9567.0167.0466.74735,200
May 24, 201967.8767.9667.4567.6367.33700,400
May 23, 201967.7267.7267.0967.5067.201,126,900
May 22, 201968.2668.5668.1968.3368.02609,100
May 21, 201968.3468.6368.3068.5268.21597,200
May 20, 201967.9568.2467.7067.9367.62896,500
May 17, 201968.2169.0268.2168.4068.09691,700
May 16, 201968.3869.1868.3768.8368.52946,800
May 15, 201967.3568.3667.3268.2067.89856,200
May 14, 201967.4968.1967.4267.8067.49935,700
May 13, 201967.5767.8166.9667.2366.931,628,000
May 10, 201968.3469.1267.5668.8968.581,919,700
May 09, 201968.2468.7367.7768.6268.311,268,900
May 08, 201968.7769.2168.6468.8168.501,057,600
May 07, 201969.4869.5868.3868.9268.611,442,000
May 06, 201969.1770.1769.1270.0869.76910,800
May 03, 201970.0470.3969.9870.3570.031,292,300
May 02, 201969.7570.0069.2569.6969.38917,000
May 01, 201970.5170.5369.8269.8269.511,485,700
Apr 30, 201970.2270.4069.8370.3370.01715,900
Apr 29, 201970.2270.4370.2070.2769.95614,200
Apr 26, 201969.8770.2069.6870.2069.88904,900
Apr 25, 201969.8970.0369.5369.8769.56653,200
Apr 24, 201970.0270.1469.8769.9369.61781,400
Apr 23, 201969.5370.1169.4670.0669.741,026,300
Apr 22, 201969.1869.4669.1369.4569.141,078,100
Apr 18, 201969.4169.4369.0469.3869.07633,200
Apr 17, 201969.7069.7069.1369.2568.941,116,200
Apr 16, 201969.6369.6569.2869.4669.154,152,500
Apr 15, 201969.5069.5269.2069.4269.111,128,100
Apr 12, 201969.4169.5269.2469.4669.15558,500
Apr 11, 201969.1169.1168.8369.0068.69681,700
Apr 10, 201968.8569.0168.7569.0068.69578,000
Apr 09, 201968.8368.9268.6068.7368.421,331,300
Apr 08, 201968.9369.1268.7469.1168.801,003,900
Apr 05, 201968.8969.0568.8169.0468.73935,100
Apr 04, 201968.6168.7668.4068.7168.401,010,700
Apr 03, 201968.7168.8568.3768.5768.261,979,000
Apr 02, 201968.4068.4768.2068.4268.111,212,600
Apr 01, 201968.1068.4568.0468.4068.091,704,400
Mar 29, 201967.5367.6667.2767.6167.311,104,800
Mar 28, 201967.0467.2766.7667.1766.87785,500
Mar 27, 201967.2567.3866.4766.9166.611,454,000
Mar 26, 201967.1667.4866.8667.2066.901,409,800
Mar 25, 201966.6967.0066.4166.7466.441,624,600
Mar 22, 201967.7567.8866.7866.8066.501,184,900
Mar 21, 201967.1168.2267.1168.1167.80794,700
Mar 20, 201967.4967.8167.0567.3567.05931,800
Mar 20, 20190.288 Dividend
Mar 19, 201968.0968.3167.6267.8767.281,032,400
Mar 18, 201967.6767.9267.5967.8767.28850,100
Mar 15, 201967.4067.8167.3767.6167.02996,200
Mar 14, 201967.3367.4267.1667.2966.701,040,400
Mar 13, 201967.0867.5667.0867.3266.731,008,200
Mar 12, 201966.7767.0266.7466.8866.30893,900
Mar 11, 201965.8866.6765.8466.6666.081,207,000
Mar 08, 201965.2965.7165.1965.6965.121,246,500
Mar 07, 201966.2466.2565.5965.8265.251,302,500
Mar 06, 201966.7966.8066.2766.3365.751,562,600
Mar 05, 201966.9166.9566.6366.8066.222,437,600
Mar 04, 201967.4267.4866.2766.8966.311,203,500
Mar 01, 201967.1067.2566.7567.1566.561,316,200
Feb 28, 201966.7966.9266.6666.7266.14959,700
Feb 27, 201966.7166.9566.4766.8866.30864,200
Feb 26, 201966.8067.0966.7766.8866.30891,800
Feb 25, 201967.2067.3466.9066.9466.361,213,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...