Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
23.75
-0.43 (-1.78%)
Feb 21, 2025, 4:00 PM EST - Market closed

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.1824.1823.7123.7523.75-1.78%12,048,998
Feb 20, 202524.2524.2524.0424.1824.18-0.41%6,894,779
Feb 19, 202524.2024.3124.1724.2824.280.08%6,806,596
Feb 18, 202524.2324.2624.1324.2624.260.25%7,472,133
Feb 14, 202524.1924.2324.1624.2024.200.04%6,977,383
Feb 13, 202523.9724.1923.9324.1924.191.09%6,525,374
Feb 12, 202523.7723.9723.7223.9323.93-0.29%8,866,534
Feb 11, 202523.9124.0223.9124.0024.00-5,466,782
Feb 10, 202523.9724.0323.9224.0024.000.63%5,993,150
Feb 7, 202524.0724.1423.8223.8523.85-0.87%10,608,559
Feb 6, 202524.0524.0723.9224.0624.060.42%6,771,618
Feb 5, 202523.8423.9823.7623.9623.960.34%8,788,972
Feb 4, 202523.7223.9023.7123.8823.880.67%8,169,540
Feb 3, 202523.4923.8223.4223.7223.72-0.63%14,801,986
Jan 31, 202524.1124.2123.8523.8723.87-0.58%18,340,814
Jan 30, 202523.9424.0723.8424.0124.010.54%8,805,482
Jan 29, 202523.9323.9723.7723.8823.88-0.42%13,829,680
Jan 28, 202523.8024.0223.6823.9823.980.84%8,816,939
Jan 27, 202523.6023.7923.5823.7823.78-1.45%10,759,580
Jan 24, 202524.1924.2324.0724.1324.13-0.25%9,489,530
Jan 23, 202524.0424.1924.0224.1924.190.50%6,570,228
Jan 22, 202524.0324.1224.0324.0724.070.54%6,071,983
Jan 21, 202523.8223.9423.7523.9423.940.97%7,292,613
Jan 17, 202523.7023.7823.6323.7123.710.98%6,097,117
Jan 16, 202523.5523.5823.4423.4823.480.04%8,127,673
Jan 15, 202523.4223.5523.3723.4723.471.60%8,165,831
Jan 14, 202523.1723.1922.9323.1023.100.22%8,782,766
Jan 13, 202522.8123.0522.7923.0523.050.13%9,172,501
Jan 10, 202523.2023.2222.9223.0223.02-1.46%11,443,632
Jan 8, 202523.3223.4023.1723.3623.360.21%7,771,204
Jan 7, 202523.6823.6923.2423.3123.31-1.27%8,318,678
Jan 6, 202523.6323.7623.5223.6123.610.68%8,359,095
Jan 3, 202523.2723.4723.2223.4523.451.30%9,198,070
Jan 2, 202523.3223.4022.9823.1523.15-0.13%10,772,832
Dec 31, 202423.3623.3823.1423.1823.18-0.39%11,767,363
Dec 30, 202423.2823.4223.1223.2723.27-1.15%7,705,767
Dec 27, 202423.6623.6623.3823.5423.54-1.13%9,824,894
Dec 26, 202423.7123.8523.6723.8123.810.04%6,977,489
Dec 24, 202423.6223.8023.5723.8023.801.10%6,500,971
Dec 23, 202423.4123.5623.2723.5423.540.56%10,510,814
Dec 20, 202423.0423.5923.0123.4123.411.17%11,802,437
Dec 19, 202423.3723.4223.1223.1423.14-0.09%11,849,709
Dec 18, 202423.8823.9623.1323.1623.16-3.06%9,881,545
Dec 17, 202423.9023.9223.8223.8923.89-0.54%5,810,225
Dec 16, 202423.9624.0423.9324.0224.020.50%10,291,481
Dec 13, 202423.9924.0123.8323.9023.90-5,130,342
Dec 12, 202424.0024.0123.9023.9023.90-0.54%4,715,127
Dec 11, 202423.9524.0623.9424.0324.030.50%4,479,072
Dec 10, 202424.0424.0423.8823.9123.83-0.37%5,057,936
Dec 9, 202424.1424.1523.9724.0023.92-0.62%6,336,927
Dec 6, 202424.1424.1924.1124.1524.070.29%3,844,011
Dec 5, 202424.1424.1724.0724.0824.00-0.29%4,771,272
Dec 4, 202424.0624.1524.0324.1524.070.75%5,743,097
Dec 3, 202423.9623.9823.9023.9723.890.04%4,031,858
Dec 2, 202423.9523.9923.9123.9623.880.29%4,634,406
Nov 29, 202423.8223.9523.8123.8923.810.46%6,506,667
Nov 27, 202423.8523.8623.7123.7823.70-0.29%2,997,546
Nov 26, 202423.7723.8723.7523.8523.770.46%4,197,761
Nov 25, 202423.8023.8723.6523.7423.660.38%5,514,260
Nov 22, 202423.5623.6823.5523.6523.570.47%4,497,206
Nov 21, 202423.5223.6123.3223.5423.460.60%7,110,969
Nov 20, 202423.4023.4223.1823.4023.32-5,234,862
Nov 19, 202423.1723.4223.1323.4023.320.43%5,832,489
Nov 18, 202423.2223.3423.1723.3023.220.43%12,441,098
Nov 15, 202423.3523.3723.1123.2023.12-1.28%6,719,140
Nov 14, 202423.6723.6823.4723.5023.42-0.68%4,677,419
Nov 13, 202423.6723.7523.5923.6623.580.04%5,488,389
Nov 12, 202423.7023.7423.5423.6523.57-0.30%6,935,448
Nov 11, 202423.7523.7723.6523.7223.640.17%4,151,852
Nov 8, 202423.5923.7323.5823.6823.600.47%4,345,512
Nov 7, 202423.4823.6123.4623.5723.490.77%8,620,185
Nov 6, 202423.2923.4223.1623.3923.312.59%5,502,184
Nov 5, 202422.5522.8022.5322.8022.731.29%8,294,480
Nov 4, 202422.5622.6222.4322.5122.44-0.22%4,668,267
Nov 1, 202422.5822.7422.5422.5622.490.53%5,702,591
Oct 31, 202422.7522.7522.4422.4422.37-2.05%6,617,400
Oct 30, 202422.9323.0422.8822.9122.84-0.26%3,478,657
Oct 29, 202422.9023.0122.8322.9722.900.17%4,190,491
Oct 28, 202422.9722.9922.9122.9322.860.35%4,681,853
Oct 25, 202422.9423.0622.8022.8522.78-0.04%19,124,384
Oct 24, 202422.8822.8922.7522.8622.790.22%6,542,884
Oct 23, 202422.9522.9522.6622.8122.74-0.87%5,042,163
Oct 22, 202422.9323.0622.9023.0122.93-0.13%4,671,859
Oct 21, 202423.0523.0822.9223.0422.96-0.17%6,923,523
Oct 18, 202423.0623.1123.0023.0823.000.39%4,870,328
Oct 17, 202423.1223.1322.9822.9922.91-0.04%13,015,208
Oct 16, 202422.9023.0122.8523.0022.920.48%6,146,101
Oct 15, 202423.0623.0822.8422.8922.82-0.74%13,644,383
Oct 14, 202422.9323.0922.9223.0622.980.79%3,018,614
Oct 11, 202422.7322.9022.7222.8822.810.69%3,222,590
Oct 10, 202422.7022.7822.6622.7222.65-0.18%4,385,289
Oct 9, 202422.6022.7822.5722.7622.690.72%3,726,171
Oct 8, 202422.4822.6222.4622.6022.530.91%4,263,246
Oct 7, 202422.5422.5522.3522.4022.32-0.89%103,780,953
Oct 4, 202422.5522.6122.4022.6022.520.94%2,743,170
Oct 3, 202422.3522.4622.2922.3922.31-0.18%7,754,523
Oct 2, 202422.3722.4622.2822.4322.350.08%3,336,090
Oct 1, 202422.6022.6022.3022.4122.34-0.92%3,642,999
Sep 30, 202422.4922.6422.4022.6222.540.35%6,060,510
Sep 27, 202422.6222.6422.4922.5422.46-0.12%3,212,574