Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
23.30
-0.04 (-0.17%)
At close: May 30, 2025, 4:00 PM
23.29
-0.01 (-0.04%)
After-hours: May 30, 2025, 7:17 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202523.3023.3923.0823.3023.30-0.17%19,939,514
May 29, 202523.4823.5123.1923.3423.340.34%13,368,685
May 28, 202523.3923.4623.2323.2623.26-0.60%9,264,842
May 27, 202523.1723.4023.1223.4023.402.09%9,217,791
May 23, 202522.7623.0222.7622.9222.92-0.61%13,490,634
May 22, 202523.0623.2123.0023.0623.06-0.04%10,646,561
May 21, 202523.3023.4523.0223.0723.07-1.70%14,704,553
May 20, 202523.4723.5123.3423.4723.47-0.38%7,289,634
May 19, 202523.2823.5723.2523.5623.560.08%12,215,440
May 16, 202523.4223.5423.3323.5423.540.77%6,946,869
May 15, 202523.1823.3923.1523.3623.360.39%7,373,580
May 14, 202523.3023.3323.1923.2723.270.17%10,671,996
May 13, 202523.0923.3323.0823.2323.230.69%9,446,123
May 12, 202523.0223.0822.8423.0723.073.31%12,348,670
May 9, 202522.4322.4622.2722.3322.33-0.04%8,720,068
May 8, 202522.3622.5722.2122.3422.340.68%9,432,522
May 7, 202522.1522.2921.9922.1922.190.41%9,811,201
May 6, 202522.0622.2722.0222.1022.10-0.72%15,077,783
May 5, 202522.2422.4122.2122.2622.26-0.62%8,816,737
May 2, 202522.3122.4722.2322.4022.401.54%7,836,351
May 1, 202522.1522.3022.0422.0622.060.59%10,732,402
Apr 30, 202521.6421.9921.4021.9321.930.09%13,720,660
Apr 29, 202521.7021.9521.6921.9121.910.64%8,312,112
Apr 28, 202521.8021.8821.5421.7721.770.05%7,094,481
Apr 25, 202521.6021.7821.5021.7621.760.69%8,252,529
Apr 24, 202521.2221.6321.1621.6121.612.13%10,060,538
Apr 23, 202521.3421.5621.0921.1621.161.73%11,428,332
Apr 22, 202520.5320.9020.5020.8020.802.46%26,420,125
Apr 21, 202520.5720.6020.0820.3020.30-2.36%9,457,127
Apr 17, 202520.8320.9720.6820.7920.790.14%12,609,735
Apr 16, 202520.9821.1220.5320.7620.76-2.12%12,732,010
Apr 15, 202521.2721.4321.1821.2121.21-0.24%9,904,472
Apr 14, 202521.4621.4921.0521.2621.260.85%10,492,745
Apr 11, 202520.6421.9320.5121.0821.081.74%17,294,723
Apr 10, 202521.0121.0420.1120.7220.72-3.31%23,082,685
Apr 9, 202519.4821.5619.4421.4321.439.34%30,488,037
Apr 8, 202520.6020.7119.3019.6019.60-1.46%27,304,319
Apr 7, 202519.2820.6419.0019.8919.89-0.30%44,077,886
Apr 4, 202520.6320.7419.9319.9519.95-5.94%38,283,971
Apr 3, 202521.5121.6321.1921.2121.21-4.97%21,862,301
Apr 2, 202521.9122.4221.9022.3222.320.68%8,854,910
Apr 1, 202521.9922.2321.8522.1722.170.41%10,600,141
Mar 31, 202521.7022.1421.5822.0822.080.55%21,779,944
Mar 28, 202522.3222.3721.9221.9621.96-1.92%11,091,777
Mar 27, 202522.4222.5622.3222.3922.39-0.49%10,628,679
Mar 26, 202522.7422.7922.4222.5022.50-1.45%15,059,196
Mar 25, 202522.8522.8722.7622.8322.760.18%7,779,890
Mar 24, 202522.6222.8222.6122.7922.721.83%9,078,481
Mar 21, 202522.1722.3922.1222.3822.310.09%8,388,144
Mar 20, 202522.2622.5522.2422.3622.29-0.22%7,671,471