TipRanks
Go Ultimate55% OFF

Charles Schwab (0L3I) Historical Prices

GB:0L3I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.7690.9587.4087.7187.71-1.58%1,0160.30
Oct 29, 202688.5490.1088.5489.1289.12+0.92%1,7770.51
Oct 28, 202689.3089.9188.2588.3188.31-1.68%4,0421.18
Oct 27, 202690.4092.0089.2289.8289.82+0.14%6,3641.88
Oct 26, 202691.2892.0589.6589.6989.69-0.95%3,9341.17
Oct 23, 202691.0093.1090.2090.5590.55-1.59%2,9410.86
Oct 22, 202691.6592.4290.1392.0292.02+0.45%1,0920.32
Oct 21, 202692.4992.4990.4191.6091.60+0.98%3,1970.94
Oct 20, 202690.1291.4989.4090.7190.71+0.84%1,3760.40
Oct 19, 202691.9693.0089.7789.9589.95-2.03%1,3430.39
Oct 16, 202695.1097.0091.7091.8191.81-2.31%2,0580.55
Oct 15, 202696.8098.9191.2093.9893.98-1.59%8,2452.26
Oct 14, 202696.5297.5095.3295.5095.50-0.95%1,2760.35
Oct 13, 202697.3798.9495.9096.4196.41-0.40%1,6610.45
Oct 12, 202697.6398.5096.2296.8096.80-0.45%9700.26
Oct 09, 202696.8797.4996.4397.2497.24+0.61%8940.24
Oct 08, 202694.1597.4794.1596.6596.65+1.25%3,3250.90
Oct 07, 202696.9898.1694.7795.4695.46-1.80%4,2781.17
Oct 06, 202698.2999.0096.8997.2197.21-0.60%2,1940.59
Oct 05, 202696.0097.8096.0097.8097.80+0.72%5,6271.54
Oct 02, 202699.4299.5096.4497.1097.10-0.89%1,5240.42
Oct 01, 202696.5098.2596.5097.9797.97-0.26%2,9730.81
Sep 30, 202699.3899.6198.2298.2298.22-0.32%1,8390.50
Sep 29, 202698.8299.5097.4298.5498.54+0.06%7,2721.93
Sep 28, 202699.25101.0097.8698.4898.48-1.29%5,6891.53
Sep 25, 2026100.00100.6298.8599.7799.77+0.17%7100.19
Sep 24, 202699.50102.0098.1599.6099.60-0.70%6680.18
Sep 23, 2026101.26101.8699.00100.30100.30-0.87%4,9911.21
Sep 22, 2026105.01106.8899.35101.18101.18-5.49%11,8393.01
Sep 21, 2026106.62107.94104.18107.06107.06+2.01%1,5080.38
Sep 18, 2026104.19105.60104.00104.95104.95+0.09%4,0721.04
Sep 17, 2026105.00107.26103.53104.86104.86-0.63%5,0001.29
Sep 16, 2026108.98108.98105.12105.53105.53-2.42%2,8850.75
Sep 15, 2026108.82109.41106.24108.15108.15+1.55%4,2211.11
Sep 14, 2026109.00109.24106.03106.50106.50-0.37%5,0991.36
Sep 11, 2026108.93108.93106.11106.90106.90-0.01%2,1120.56
Sep 10, 2026108.00108.16106.32106.91106.91-0.07%2,1510.57
Sep 09, 2026106.24108.23106.19106.99106.99-1.43%2,4200.64
Sep 08, 2026109.50110.00107.22108.54108.54-0.80%4,8341.30
Sep 07, 2026109.42109.42109.42109.42109.42+0.00%00.00
Sep 04, 2026109.30111.50108.50109.42109.42-0.63%9310.25
Sep 03, 2026104.98110.69104.98110.11110.11+1.19%3,3620.89
Sep 02, 2026105.10109.86105.10108.81108.81+0.41%2,7120.72
Sep 01, 2026111.93113.30108.24108.37108.37-1.41%1,0530.26
Aug 31, 2026111.20111.45106.00109.92109.92-0.56%1,3320.33
Aug 28, 2026108.26110.82107.38110.54110.54+2.46%5,1491.29
Aug 27, 2026110.48110.48107.27107.89107.89-1.42%12,4613.15
Aug 26, 2026113.16115.20106.40109.44109.44-2.78%3,5230.89
Aug 25, 2026112.70114.90112.05112.57112.57-0.54%11,3662.94
Aug 24, 2026112.30114.48110.71113.18113.18+1.46%3,5440.90