Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
111.05+1.09 (+0.99%)
At close: 4:00PM EDT
110.54 -0.51 (-0.46%)
After hours: 04:58PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021110.33111.05110.33111.05111.05420,929
Oct 27, 2021110.75110.81109.95109.96109.96515,300
Oct 26, 2021110.94111.25110.47110.62110.62788,200
Oct 25, 2021110.22110.62109.75110.54110.54920,600
Oct 22, 2021109.96110.33109.42109.97109.971,105,600
Oct 21, 2021109.68110.19109.58110.16110.16533,900
Oct 20, 2021109.48109.87109.39109.82109.82778,800
Oct 19, 2021109.00109.40108.83109.39109.39643,100
Oct 18, 2021107.80108.62107.56108.55108.55719,100
Oct 15, 2021108.00108.29107.81108.21108.21634,100
Oct 14, 2021106.62107.47106.56107.46107.46551,700
Oct 13, 2021105.52105.84104.80105.67105.67540,100
Oct 12, 2021105.61105.70104.97105.18105.18681,500
Oct 11, 2021105.91106.62105.28105.31105.31390,000
Oct 08, 2021106.55106.56105.91106.07106.07516,600
Oct 07, 2021106.16106.98106.16106.31106.31616,400
Oct 06, 2021103.94105.36103.51105.34105.34689,700
Oct 05, 2021104.18105.38103.98104.83104.83977,500
Oct 04, 2021104.92105.03103.20103.79103.791,003,700
Oct 01, 2021104.47105.60103.51105.23105.231,409,100
Sep 30, 2021105.54105.72103.96104.03104.031,098,800
Sep 29, 2021105.47105.81105.04105.17105.17837,300
Sep 28, 2021106.56106.59104.89105.09105.091,068,000
Sep 27, 2021107.40107.65107.10107.30107.301,606,500
Sep 24, 2021107.13107.85107.13107.67107.67630,900
Sep 23, 2021106.80107.93106.73107.55107.55621,300
Sep 22, 2021105.84106.79105.59106.29106.29693,000
Sep 22, 20210.341 Dividend
Sep 21, 2021106.24106.55105.39105.63105.29787,800
Sep 20, 2021105.82106.19104.32105.63105.291,487,100
Sep 17, 2021108.13108.30107.32107.46107.11544,900
Sep 16, 2021108.42108.68107.64108.41108.06664,000
Sep 15, 2021107.75108.65107.44108.54108.19724,000
Sep 14, 2021108.59108.66107.40107.62107.27535,800
Sep 13, 2021108.70108.74107.64108.22107.87648,300
Sep 10, 2021109.29109.41107.95108.01107.66543,500
Sep 09, 2021109.17109.67108.80108.85108.50515,200
Sep 08, 2021109.36109.43108.76109.30108.95587,400
Sep 07, 2021109.87109.95109.31109.48109.13523,100
Sep 03, 2021109.70110.03109.55109.87109.52440,300
Sep 02, 2021109.92110.07109.58109.85109.50450,900
Sep 01, 2021109.72109.88109.49109.51109.16640,100
Aug 31, 2021109.67109.68109.31109.43109.08762,500
Aug 30, 2021109.42109.86109.32109.68109.33504,500
Aug 27, 2021108.46109.29108.28109.21108.86634,600
Aug 26, 2021108.81108.87108.17108.22107.87578,800
Aug 25, 2021108.65108.98108.58108.87108.52499,300
Aug 24, 2021108.54108.72108.44108.59108.24485,000
Aug 23, 2021107.76108.54107.76108.33107.98566,000
Aug 20, 2021106.63107.40106.46107.35107.00494,200
Aug 19, 2021105.61106.76105.50106.48106.14679,200
Aug 18, 2021107.29107.63106.30106.38106.04585,300
Aug 17, 2021107.59107.73106.74107.56107.21605,300
Aug 16, 2021107.73108.27107.29108.27107.92494,400
Aug 13, 2021108.06108.09107.90108.09107.74483,300
Aug 12, 2021107.56107.94107.33107.93107.58494,800
Aug 11, 2021107.62107.63107.26107.59107.24445,700
Aug 10, 2021107.48107.58107.22107.37107.02470,900
Aug 09, 2021107.39107.45107.06107.34106.99372,000
Aug 06, 2021107.35107.57107.23107.40107.05504,100
Aug 05, 2021106.88107.29106.83107.29106.94369,600
Aug 04, 2021106.73106.90106.48106.56106.22950,800
Aug 03, 2021106.50107.03105.84107.03106.68472,600
Aug 02, 2021106.90107.00106.16106.24105.90561,100
Jul 30, 2021106.32106.84106.25106.35106.01566,500
Jul 29, 2021106.80107.28106.80107.00106.65526,800
Jul 28, 2021106.67106.88106.25106.51106.17680,800
Jul 27, 2021106.80106.80105.73106.52106.18591,000
Jul 26, 2021106.71107.05106.66107.05106.70618,100
Jul 23, 2021106.19106.89106.09106.83106.49454,800
Jul 22, 2021105.56105.76105.25105.73105.39606,500
Jul 21, 2021104.96105.51104.80105.47105.13651,300
Jul 20, 2021103.32104.95103.10104.64104.30926,500
Jul 19, 2021103.26103.33102.32103.04102.711,098,700
Jul 16, 2021105.58105.66104.41104.54104.20781,600
Jul 15, 2021105.37105.50104.75105.27104.93538,000
Jul 14, 2021106.10106.15105.34105.64105.30609,100
Jul 13, 2021105.88106.17105.53105.63105.29557,900
Jul 12, 2021105.73106.07105.62106.05105.71611,700
Jul 09, 2021104.94105.76104.91105.71105.37436,900
Jul 08, 2021104.04104.75103.70104.54104.20576,700
Jul 07, 2021105.37105.52104.75105.44105.10635,800
Jul 06, 2021105.30105.35104.43105.17104.83667,100
Jul 02, 2021104.88105.37104.70105.26104.92630,200
Jul 01, 2021104.19104.56104.15104.55104.21655,500
Jun 30, 2021103.92104.16103.89103.97103.63573,800
Jun 29, 2021104.07104.19103.86104.01103.67733,800
Jun 28, 2021103.90103.96103.55103.95103.61578,500
Jun 25, 2021103.60103.80103.45103.70103.37583,000
Jun 24, 2021103.22103.44103.22103.34103.01628,700
Jun 23, 2021102.85103.03102.67102.73102.40606,200
Jun 23, 20210.323 Dividend
Jun 22, 2021102.53103.30102.34103.09102.44728,800
Jun 21, 2021101.56102.53101.33102.52101.87622,700
Jun 18, 2021101.58101.76101.07101.14100.50760,100
Jun 17, 2021102.27102.63101.72102.42101.77708,900
Jun 16, 2021102.99102.99101.78102.37101.72735,500
Jun 15, 2021103.20103.20102.68102.90102.25638,700
Jun 14, 2021102.95103.18102.67103.18102.52635,100
Jun 11, 2021102.85102.95102.53102.95102.30688,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement