Schwab US Large Cap (SCHX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1903 | -0.79823155846 | 23.8402 | 24.23 | 23.6499 | 7428520 | 24.05532622 | SP |
| 4 | 0.3699 | 1.58891752577 | 23.28 | 24.23 | 22.79 | 8496798 | 23.42025052 | SP |
| 12 | 1.0899 | 4.83111702128 | 22.56 | 24.23 | 22.43 | 6987308 | 23.53018405 | SP |
| 26 | -40.9901 | -63.4129022277 | 64.64 | 68.33 | 22.43 | 4848887 | 31.23587819 | SP |
| 52 | -34.1701 | -59.0973711519 | 57.82 | 68.33 | 22.43 | 3213039 | 38.8204634 | SP |
| 156 | -28.4951 | -54.6458912647 | 52.145 | 105.28 | 22.43 | 2555104 | 45.03313447 | SP |
| 260 | -14.9401 | -38.7149520601 | 38.59 | 105.28 | 22.43 | 2036323 | 44.06726144 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 23.78 | -0.35 | -1.45 | 23.6 | 23.7901 | 23.58 | 10723965 |
| 1737761400 | 24.13 | 0.06 | 0.25 | 24.19 | 24.23 | 24.0713 | 9473948 |
| 1737675000 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1737588600 | 24.07 | 0.13 | 0.54 | 24.03 | 24.12 | 24.025 | 5923534 |
| 1737502200 | 23.94 | 0.23 | 0.97 | 23.82 | 23.94 | 23.75 | 7101491 |
| 1737156600 | 23.71 | 0.23 | 0.98 | 23.7 | 23.7787 | 23.6313 | 6015483 |
| 1737070200 | 23.48 | 0.01 | 0.04 | 23.55 | 23.575 | 23.4412 | 8191613 |
| 1736983800 | 23.47 | 0.37 | 1.60 | 23.42 | 23.55 | 23.3709 | 7917340 |
| 1736897400 | 23.1 | 0.05 | 0.22 | 23.17 | 23.1872 | 22.93 | 8482186 |
| 1736811000 | 23.05 | 0.03 | 0.13 | 22.81 | 23.05 | 22.79 | 9051191 |
| 1736551800 | 23.02 | -0.34 | -1.46 | 23.2 | 23.22 | 22.92 | 11443288 |
| 1736379000 | 23.36 | 0.05 | 0.21 | 23.32 | 23.4 | 23.1726 | 7610534 |
| 1736292600 | 23.31 | -0.3 | -1.27 | 23.68 | 23.6894 | 23.24 | 8318536 |
| 1736206200 | 23.61 | 0.16 | 0.68 | 23.63 | 23.76 | 23.515 | 8357695 |
| 1735947000 | 23.45 | 0.3 | 1.30 | 23.27 | 23.4702 | 23.22 | 9148776 |
| 1735860600 | 23.15 | -0.03 | -0.13 | 23.32 | 23.4 | 22.9801 | 10751430 |
| 1735687800 | 23.18 | -0.09 | -0.39 | 23.36 | 23.38 | 23.135 | 11181911 |
| 1735601400 | 23.27 | -0.27 | -1.15 | 23.28 | 23.4176 | 23.1225 | 7612601 |
| 1735342200 | 23.54 | -0.27 | -1.13 | 23.66 | 23.66 | 23.38 | 9649106 |
| 1735255800 | 23.81 | 0.01 | 0.04 | 23.71 | 23.8499 | 23.67 | 6969681 |
| 1735077840 | 23.8 | 0.26 | 1.10 | 23.62 | 23.8 | 23.57 | 6500971 |
| 1734996600 | 23.54 | 0.13 | 0.56 | 23.41 | 23.56 | 23.265 | 10183619 |
| 1734737400 | 23.41 | 0.27 | 1.17 | 23.04 | 23.5899 | 23.0101 | 11728801 |
| 1734651000 | 23.14 | -0.02 | -0.09 | 23.37 | 23.4151 | 23.12 | 11776831 |
| 1734564600 | 23.16 | -0.73 | -3.06 | 23.88 | 23.9578 | 23.13 | 9869647 |
| 1734478200 | 23.89 | -0.13 | -0.54 | 23.9 | 23.92 | 23.8217 | 5809896 |
| 1734391800 | 24.02 | 0.13 | 0.54 | 23.96 | 24.04 | 23.93 | 9549212 |
| 1734132600 | 23.89 | -0.01 | -0.04 | 23.99 | 24.0084 | 23.83 | 5015368 |
| 1734046200 | 23.9 | -0.13 | -0.54 | 24 | 24.01 | 23.9 | 4714224 |
| 1733959800 | 24.03 | 0.12 | 0.50 | 23.95 | 24.06 | 23.94 | 4202201 |
| 1733873400 | 23.91 | -0.09 | -0.38 | 24.04 | 24.04 | 23.88 | 5053627 |
| 1733787000 | 24 | -0.15 | -0.62 | 24.14 | 24.15 | 23.9701 | 6251190 |
| 1733527800 | 24.15 | 0.07 | 0.29 | 24.14 | 24.1881 | 24.11 | 3786934 |
| 1733441400 | 24.08 | -0.07 | -0.29 | 24.14 | 24.1699 | 24.07 | 4689873 |
| 1733355000 | 24.15 | 0.18 | 0.75 | 24.06 | 24.15 | 24.03 | 5670309 |
| 1733268600 | 23.97 | 0.01 | 0.04 | 23.96 | 23.98 | 23.9 | 3967129 |
| 1733182200 | 23.96 | 0.07 | 0.29 | 23.95 | 23.99 | 23.91 | 4633564 |
| 1732917840 | 23.89 | 0.11 | 0.46 | 23.82 | 23.9499 | 23.8092 | 6507235 |
| 1732750200 | 23.78 | -0.07 | -0.29 | 23.85 | 23.86 | 23.71 | 2993659 |
| 1732663800 | 23.85 | 0.11 | 0.46 | 23.77 | 23.87 | 23.745 | 4197333 |
| 1732577400 | 23.74 | 0.09 | 0.38 | 23.8 | 23.8688 | 23.65 | 5364574 |
| 1732318200 | 23.65 | 0.11 | 0.47 | 23.56 | 23.675 | 23.545 | 4496835 |
| 1732231800 | 23.54 | 0.13 | 0.56 | 23.52 | 23.61 | 23.315 | 7100832 |
| 1732145400 | 23.41 | 0.01 | 0.04 | 23.4 | 23.42 | 23.1785 | 5188804 |
| 1732059000 | 23.4 | 0.1 | 0.43 | 23.17 | 23.42 | 23.13 | 5824871 |
| 1731972600 | 23.3 | 0.1 | 0.43 | 23.22 | 23.34 | 23.1723 | 12207444 |
| 1731713400 | 23.2 | -0.3 | -1.28 | 23.35 | 23.3698 | 23.1118 | 6582769 |
| 1731627000 | 23.5 | -0.16 | -0.68 | 23.67 | 23.675 | 23.465 | 4609135 |
| 1731540600 | 23.66 | 0.01 | 0.04 | 23.67 | 23.7498 | 23.585 | 5409228 |
| 1731454200 | 23.65 | -0.07 | -0.30 | 23.7 | 23.74 | 23.5437 | 6870227 |
| 1731367800 | 23.72 | 0.04 | 0.17 | 23.75 | 23.7699 | 23.65 | 4127540 |
| 1731108600 | 23.68 | 0.11 | 0.47 | 23.59 | 23.73 | 23.5808 | 4345476 |
| 1731022200 | 23.57 | 0.18 | 0.77 | 23.48 | 23.61 | 23.4602 | 8617156 |
| 1730935800 | 23.39 | 0.59 | 2.59 | 23.29 | 23.415 | 23.155 | 5385014 |
| 1730849400 | 22.8 | 0.29 | 1.29 | 22.55 | 22.8 | 22.53 | 8211459 |
| 1730763000 | 22.51 | -0.05 | -0.22 | 22.56 | 22.615 | 22.43 | 4460257 |
| 1730500200 | 22.56 | 0.12 | 0.53 | 22.58 | 22.7399 | 22.535 | 5702361 |
| 1730413800 | 22.44 | -0.47 | -2.05 | 22.75 | 22.75 | 22.44 | 6384792 |
| 1730327400 | 22.91 | -0.06 | -0.26 | 22.93 | 23.0399 | 22.875 | 3427134 |
| 1730241000 | 22.97 | 0.04 | 0.17 | 22.9 | 23.0099 | 22.83 | 4190214 |
| 1730154600 | 22.93 | 0.08 | 0.35 | 22.97 | 22.99 | 22.91 | 4551667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
