U.S. markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
101.37+0.32 (+0.32%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021101.43101.47100.95101.37101.37677,700
Apr 15, 2021100.55101.09100.35101.05101.05646,700
Apr 14, 2021100.32100.6099.8099.9899.98716,100
Apr 13, 202199.93100.4699.87100.32100.32612,000
Apr 12, 202199.7599.9899.5599.9199.91774,400
Apr 09, 202199.1799.8999.0999.8999.89581,400
Apr 08, 202199.0199.1998.7899.1999.19641,300
Apr 07, 202198.5498.7798.3798.6698.66781,100
Apr 06, 202198.4198.8598.3398.6098.60932,200
Apr 05, 202197.9998.6397.9298.5598.551,028,000
Apr 01, 202196.6897.2596.5397.2397.23858,300
Mar 31, 202195.8396.5795.8396.0396.03913,700
Mar 30, 202195.5395.8095.1795.5995.59887,800
Mar 29, 202195.6696.0895.1695.8395.83713,500
Mar 26, 202194.8696.0894.5896.0396.03646,100
Mar 25, 202193.6494.7193.0194.5294.521,062,800
Mar 24, 202195.0295.3593.9894.0194.01813,200
Mar 23, 202195.6195.9194.7194.9294.921,231,400
Mar 22, 202195.2696.1295.1495.7895.78841,400
Mar 19, 202195.1695.4794.4095.0595.05718,800
Mar 18, 202196.0196.4594.9395.1295.12913,000
Mar 17, 202195.9996.8995.6696.6796.67957,500
Mar 16, 202196.7896.8896.1096.3896.38629,100
Mar 15, 202196.0196.5995.4696.5796.57649,100
Mar 12, 202195.4295.9295.1295.9295.92641,700
Mar 11, 202195.4296.2295.2595.7395.731,400,800
Mar 10, 202194.7995.0894.3294.6394.63700,500
Mar 09, 202193.7394.7493.5994.0994.09824,100
Mar 08, 202193.4394.1092.5492.6192.61828,600
Mar 05, 202192.5493.3990.3193.2093.20925,600
Mar 04, 202192.7793.3590.3191.5091.501,139,700
Mar 03, 202194.1594.3192.8592.8692.86894,400
Mar 02, 202195.2095.2594.2594.3094.30668,200
Mar 01, 202194.1495.3894.1095.1295.121,217,000
Feb 26, 202193.7594.0092.1992.7892.781,189,600
Feb 25, 202195.3895.6292.7993.2093.20950,300
Feb 24, 202194.3895.6794.0095.6295.62749,700
Feb 23, 202193.9594.9392.5794.6294.62973,200
Feb 22, 202194.8295.2394.5194.6194.61769,200
Feb 19, 202195.9296.0395.3895.5395.53788,200
Feb 18, 202195.3195.7494.8095.5895.58722,000
Feb 17, 202195.6396.0295.2196.0296.02764,900
Feb 16, 202196.5896.5895.8496.0996.09923,900
Feb 12, 202195.4696.2395.4396.2396.231,226,200
Feb 11, 202195.8695.9095.0395.7195.71629,200
Feb 10, 202196.0096.0194.8195.4995.49783,700
Feb 09, 202195.3495.6495.1895.4995.49726,000
Feb 08, 202195.2195.5294.9895.5295.52795,600
Feb 05, 202194.8794.9194.4094.7894.78861,000
Feb 04, 202193.5694.3293.4594.3194.31712,200
Feb 03, 202193.4093.6492.9193.2593.25705,200
Feb 02, 202192.6193.4992.6193.1593.15737,100
Feb 01, 202191.1091.9990.5691.7891.78941,900
Jan 29, 202191.5391.7589.7490.2290.221,400,400
Jan 28, 202191.5092.9791.4191.9991.99814,100
Jan 27, 202192.5592.5590.5591.0991.091,174,100
Jan 26, 202193.9094.0593.3893.4593.45739,200
Jan 25, 202193.6493.8592.2193.7293.721,022,600
Jan 22, 202193.2293.6493.1093.4193.41760,100
Jan 21, 202193.7693.8693.4693.6793.67742,700
Jan 20, 202192.9493.8292.8893.6493.64776,300
Jan 19, 202192.2592.4991.9092.3992.39889,700
Jan 15, 202192.0292.1291.1691.6491.64906,300
Jan 14, 202192.8892.9792.2392.3492.34991,100
Jan 13, 202192.4092.9092.1992.6392.63624,600
Jan 12, 202192.3592.6391.8192.4692.46915,500
Jan 11, 202192.0892.7591.9792.3492.34957,000
Jan 08, 202192.7592.9291.8792.9192.91871,500
Jan 07, 202191.6092.5591.5892.3992.39956,000
Jan 06, 202189.9691.7589.8790.9790.971,276,800
Jan 05, 202189.6090.6089.6090.4290.42778,800
Jan 04, 202191.3591.3588.7689.8089.801,546,100
Dec 31, 202090.5791.1490.3990.9590.95710,000
Dec 30, 202090.6290.8590.4890.6090.60662,400
Dec 29, 202090.9991.1490.2490.4390.43846,300
Dec 28, 202090.8190.8190.4790.6690.66708,800
Dec 24, 202089.9590.1289.7290.1290.12492,000
Dec 23, 202090.0690.2889.7689.8189.81594,000
Dec 22, 202089.9289.9889.4389.7789.77656,400
Dec 21, 202089.0189.9888.3889.8489.84982,500
Dec 18, 202090.5090.5289.4390.1190.113,007,000
Dec 17, 202090.1290.3389.9990.3390.33685,600
Dec 16, 202089.6089.8889.3689.7289.72950,800
Dec 15, 202089.0589.5688.6889.5689.56893,800
Dec 14, 202089.2989.5088.3788.3888.38874,400
Dec 11, 202088.3188.7287.9088.6488.64556,800
Dec 10, 202088.3088.9888.0088.8088.80915,100
Dec 10, 20200.369 Dividend
Dec 09, 202090.1590.1688.7889.0788.70670,200
Dec 08, 202089.2990.1189.2989.9589.58972,000
Dec 07, 202089.6189.7689.3589.6989.32654,100
Dec 04, 202089.1989.7689.1889.7689.39763,700
Dec 03, 202088.8789.3188.7088.9788.60647,900
Dec 02, 202088.3988.8888.1888.8188.44597,000
Dec 01, 202088.7789.1088.5488.7088.33770,600
Nov 30, 202088.1988.2287.0987.8087.441,155,300
Nov 27, 202088.1988.3588.0088.2687.89360,600
Nov 25, 202087.8988.0287.5287.9487.58873,600
Nov 24, 202087.3288.0486.9887.9587.59812,700
Nov 23, 202086.5086.8486.0086.6386.27683,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...