SCHX - Schwab U.S. Large-Cap ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201971.0071.6171.0071.4171.41828,500
Oct 14, 201970.7370.8970.6570.7670.76855,300
Oct 11, 201970.8071.3770.7970.8370.831,301,100
Oct 10, 201969.6170.3069.5770.0870.08832,400
Oct 09, 201969.4969.8669.3569.6369.63947,200
Oct 08, 201969.5869.7568.9768.9968.991,020,000
Oct 07, 201970.1870.5769.9970.0970.09621,500
Oct 04, 201969.6170.4269.6170.3770.371,787,500
Oct 03, 201968.8069.4168.0869.4069.401,789,900
Oct 02, 201969.6569.6668.5168.8568.851,569,700
Oct 01, 201971.1371.2870.0170.0370.031,399,500
Sep 30, 201970.7171.0970.7070.9370.93665,600
Sep 27, 201971.2171.2370.1770.5770.57792,200
Sep 26, 201971.1271.1970.6370.9670.961,158,200
Sep 25, 201970.7671.2570.3571.1671.16804,900
Sep 25, 20190.331 Dividend
Sep 24, 201971.9172.0470.8271.0670.73901,400
Sep 23, 201971.4871.8371.4471.6671.33649,100
Sep 20, 201972.1472.2271.4571.6571.32563,700
Sep 19, 201972.1272.3671.9171.9771.63514,500
Sep 18, 201971.8772.0371.3272.0171.67774,800
Sep 17, 201971.7472.0071.7072.0071.66535,500
Sep 16, 201971.6971.9071.5971.8171.481,152,200
Sep 13, 201972.1372.2271.8771.9871.64635,500
Sep 12, 201972.0072.2871.8172.0071.66838,500
Sep 11, 201971.3671.8171.2071.8171.48719,800
Sep 10, 201971.0771.2870.7271.2870.95706,500
Sep 09, 201971.5271.5271.0271.2770.94905,600
Sep 06, 201971.3071.4271.1171.2670.931,123,300
Sep 05, 201970.9171.4270.9171.2170.881,377,900
Sep 04, 201970.0970.2969.8870.2969.96678,100
Sep 03, 201969.4769.7269.1869.5269.202,566,400
Aug 30, 201970.3070.3569.6869.9569.621,041,100
Aug 29, 201969.7270.0869.4969.9369.60693,500
Aug 28, 201968.4069.1168.2369.0368.71807,200
Aug 27, 201969.2469.3368.4168.6068.28688,400
Aug 26, 201968.7668.8868.3368.8868.56804,800
Aug 23, 201969.6070.0367.8468.1667.841,748,500
Aug 22, 201970.1170.3069.5169.9369.60849,100
Aug 21, 201969.9570.0569.7969.9769.64574,900
Aug 20, 201969.8069.9269.3669.4169.09842,200
Aug 19, 201969.9570.0969.7069.8969.56642,100
Aug 16, 201968.5469.2168.4969.1168.79659,100
Aug 15, 201968.1468.3067.5668.0867.761,557,600
Aug 14, 201968.9169.0467.8967.9267.601,159,900
Aug 13, 201968.8370.3468.7769.9369.601,072,000
Aug 12, 201969.3869.5268.6968.9168.591,064,200
Aug 09, 201970.0670.1769.3569.7969.461,072,800
Aug 08, 201969.2970.2869.2070.2869.953,849,500
Aug 07, 201968.0669.1367.5368.9568.633,492,800
Aug 06, 201968.4568.9268.0568.8768.553,019,900
Aug 05, 201968.9369.0167.4167.9767.652,854,500
Aug 02, 201970.3770.3869.6270.0769.742,470,900
Aug 01, 201971.2772.0170.3770.6070.271,849,800
Jul 31, 201972.0672.1270.6971.2170.881,196,800
Jul 30, 201971.7672.0971.6871.9871.64564,600
Jul 29, 201972.2672.3072.0072.1571.81587,500
Jul 26, 201971.9972.3571.9772.2771.93540,800
Jul 25, 201972.0872.0871.6271.7771.44844,000
Jul 24, 201971.6072.1771.6072.1771.83696,600
Jul 23, 201971.5871.8171.3871.8171.48923,400
Jul 22, 201971.2271.4471.1171.3270.99722,200
Jul 19, 201971.8171.8271.0971.1270.79767,800
Jul 18, 201971.1271.6271.0371.5571.22789,300
Jul 17, 201971.7671.7771.2971.3070.97629,000
Jul 16, 201971.9672.0071.6771.7471.41723,800
Jul 15, 201972.0672.0671.8571.9771.63674,600
Jul 12, 201971.7071.9871.6771.9871.64773,900
Jul 11, 201971.6271.6871.3571.6271.29804,100
Jul 10, 201971.4171.7071.2671.4871.15822,800
Jul 09, 201970.6971.2070.6971.1770.84636,200
Jul 08, 201971.0971.1570.8771.0270.691,250,300
Jul 05, 201971.1571.4670.8371.4171.08967,300
Jul 03, 201971.0571.4871.0571.4671.13530,000
Jul 02, 201970.7170.9570.5370.9570.621,419,100
Jul 01, 201971.0171.0570.4470.7170.382,061,300
Jun 28, 201969.9770.2369.8670.1969.861,070,400
Jun 27, 201969.6369.8469.5869.7169.39776,600
Jun 26, 201969.7869.9069.4269.4669.14756,300
Jun 26, 20190.315 Dividend
Jun 25, 201970.5470.5469.8169.8769.23994,400
Jun 24, 201970.7070.7670.4970.5369.88606,600
Jun 21, 201970.6770.9970.5870.6570.00790,300
Jun 20, 201970.8470.8770.2470.7970.14813,100
Jun 19, 201969.9870.2569.7670.1169.47949,600
Jun 18, 201969.6670.2269.6269.9469.30997,500
Jun 17, 201969.2369.4169.1669.2468.611,132,800
Jun 14, 201969.2169.3268.9769.1868.55682,400
Jun 13, 201969.2269.3669.0569.3068.67767,500
Jun 12, 201969.0369.1868.8468.9968.36880,500
Jun 11, 201969.5869.7068.9469.1168.48625,300
Jun 10, 201969.2069.5769.1169.1468.51890,600
Jun 07, 201968.4069.0768.3668.7868.15764,100
Jun 06, 201967.8068.2967.5968.1267.50936,200
Jun 05, 201967.5367.7067.0567.6867.061,477,800
Jun 04, 201966.2967.1466.1767.1366.521,109,100
Jun 03, 201965.8866.1465.3065.6765.074,863,700
May 31, 201966.0366.2765.8265.8865.281,115,400
May 30, 201966.7566.9666.4466.7366.121,312,000
May 29, 201966.7066.7966.1766.5965.981,550,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...