Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
24.33
+0.12 (0.50%)
At close: Jun 27, 2025, 4:00 PM
24.34
+0.01 (0.04%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.2524.4024.1724.3324.330.50%11,440,912
Jun 26, 202524.1024.2424.0824.2124.210.75%7,972,541
Jun 25, 202524.0924.0923.9724.0324.03-0.37%8,680,235
Jun 24, 202524.0024.1423.9624.1224.051.22%10,555,152
Jun 23, 202523.6023.8423.5023.8323.760.93%13,509,509
Jun 20, 202523.7623.8123.5423.6123.54-0.17%11,542,335
Jun 18, 202523.7023.8023.6223.6523.58-0.04%10,554,337
Jun 17, 202523.7523.8123.6123.6623.59-0.84%11,476,669
Jun 16, 202523.7523.9223.7523.8623.791.02%24,187,705
Jun 13, 202523.6623.8223.5623.6223.55-1.17%15,527,997
Jun 12, 202523.7423.9023.7323.9023.830.38%11,713,642
Jun 11, 202523.9123.9623.7223.8123.74-0.29%11,086,103
Jun 10, 202523.7823.8923.7223.8823.810.55%9,360,251
Jun 9, 202523.7523.8123.6923.7523.680.08%9,670,409
Jun 6, 202523.7023.7921.8123.7323.661.02%10,234,512
Jun 5, 202523.6523.7223.4123.4923.42-0.47%17,368,512
Jun 4, 202523.6423.6823.5823.6023.53-8,895,369
Jun 3, 202523.4523.6423.4223.6023.530.68%7,702,162
Jun 2, 202523.2723.4523.1523.4423.370.60%11,271,593
May 30, 202523.3023.3923.0823.3023.23-0.17%19,950,942
May 29, 202523.4823.5123.1923.3423.270.34%13,368,685
May 28, 202523.3923.4623.2323.2623.19-0.60%9,264,842
May 27, 202523.1723.4023.1223.4023.332.09%9,217,791
May 23, 202522.7623.0222.7622.9222.85-0.61%13,490,634
May 22, 202523.0623.2123.0023.0622.99-0.04%10,646,561
May 21, 202523.3023.4523.0223.0723.00-1.70%14,704,553
May 20, 202523.4723.5123.3423.4723.40-0.38%7,289,634
May 19, 202523.2823.5723.2523.5623.490.08%12,215,440
May 16, 202523.4223.5423.3323.5423.470.77%6,946,869
May 15, 202523.1823.3923.1523.3623.290.39%7,373,580
May 14, 202523.3023.3323.1923.2723.200.17%10,671,996
May 13, 202523.0923.3323.0823.2323.160.69%9,446,123
May 12, 202523.0223.0822.8423.0723.003.31%12,348,670
May 9, 202522.4322.4622.2722.3322.26-0.04%8,720,068
May 8, 202522.3622.5722.2122.3422.270.68%9,432,522
May 7, 202522.1522.2921.9922.1922.120.41%9,811,201
May 6, 202522.0622.2722.0222.1022.03-0.72%15,077,783
May 5, 202522.2422.4122.2122.2622.19-0.62%8,816,737
May 2, 202522.3122.4722.2322.4022.331.54%7,836,351
May 1, 202522.1522.3022.0422.0621.990.59%10,732,402
Apr 30, 202521.6421.9921.4021.9321.860.09%13,720,660
Apr 29, 202521.7021.9521.6921.9121.840.64%8,312,112
Apr 28, 202521.8021.8821.5421.7721.710.05%7,094,481
Apr 25, 202521.6021.7821.5021.7621.700.69%8,252,529
Apr 24, 202521.2221.6321.1621.6121.552.13%10,060,538
Apr 23, 202521.3421.5621.0921.1621.101.73%11,428,332
Apr 22, 202520.5320.9020.5020.8020.742.46%26,420,125
Apr 21, 202520.5720.6020.0820.3020.24-2.36%9,457,127
Apr 17, 202520.8320.9720.6820.7920.730.14%12,609,735
Apr 16, 202520.9821.1220.5320.7620.70-2.12%12,732,010