Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
24.64
-0.11 (-0.44%)
At close: Jul 15, 2025, 4:00 PM
24.60
-0.04 (-0.17%)
After-hours: Jul 15, 2025, 8:00 PM EDT
SCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.85 | 24.86 | 24.63 | 24.64 | 24.64 | -0.44% | 8,903,499 |
| Jul 14, 2025 | 24.67 | 24.76 | 24.62 | 24.75 | 24.75 | 0.20% | 6,229,011 |
| Jul 11, 2025 | 24.67 | 24.74 | 24.62 | 24.70 | 24.70 | -0.32% | 9,344,553 |
| Jul 10, 2025 | 24.74 | 24.83 | 24.67 | 24.78 | 24.78 | 0.20% | 6,355,182 |
| Jul 9, 2025 | 24.66 | 24.74 | 24.60 | 24.73 | 24.73 | 0.65% | 7,101,821 |
| Jul 8, 2025 | 24.61 | 24.65 | 24.54 | 24.57 | 24.57 | -0.08% | 10,480,463 |
| Jul 7, 2025 | 24.67 | 24.71 | 24.47 | 24.59 | 24.59 | -0.73% | 11,096,743 |
| Jul 3, 2025 | 24.65 | 24.80 | 24.64 | 24.77 | 24.77 | 0.86% | 5,586,164 |
| Jul 2, 2025 | 24.43 | 24.57 | 24.41 | 24.56 | 24.56 | 0.41% | 7,392,845 |
| Jul 1, 2025 | 24.40 | 24.50 | 24.36 | 24.46 | 24.46 | 0.08% | 14,246,411 |
| Jun 30, 2025 | 24.44 | 24.51 | 24.35 | 24.44 | 24.44 | 0.45% | 14,031,239 |
| Jun 27, 2025 | 24.25 | 24.40 | 24.17 | 24.33 | 24.33 | 0.50% | 11,446,762 |
| Jun 26, 2025 | 24.10 | 24.24 | 24.08 | 24.21 | 24.21 | 0.75% | 7,972,541 |
| Jun 25, 2025 | 24.09 | 24.09 | 23.97 | 24.03 | 24.03 | -0.37% | 8,680,235 |
| Jun 24, 2025 | 24.00 | 24.14 | 23.96 | 24.12 | 24.05 | 1.22% | 10,555,152 |
| Jun 23, 2025 | 23.60 | 23.84 | 23.50 | 23.83 | 23.76 | 0.93% | 13,509,509 |
| Jun 20, 2025 | 23.76 | 23.81 | 23.54 | 23.61 | 23.54 | -0.17% | 11,542,335 |
| Jun 18, 2025 | 23.70 | 23.80 | 23.62 | 23.65 | 23.58 | -0.04% | 10,554,337 |
| Jun 17, 2025 | 23.75 | 23.81 | 23.61 | 23.66 | 23.59 | -0.84% | 11,476,669 |
| Jun 16, 2025 | 23.75 | 23.92 | 23.75 | 23.86 | 23.79 | 1.02% | 24,187,705 |
| Jun 13, 2025 | 23.66 | 23.82 | 23.56 | 23.62 | 23.55 | -1.17% | 15,527,997 |
| Jun 12, 2025 | 23.74 | 23.90 | 23.73 | 23.90 | 23.83 | 0.38% | 11,713,642 |
| Jun 11, 2025 | 23.91 | 23.96 | 23.72 | 23.81 | 23.74 | -0.29% | 11,086,103 |
| Jun 10, 2025 | 23.78 | 23.89 | 23.72 | 23.88 | 23.81 | 0.55% | 9,360,251 |
| Jun 9, 2025 | 23.75 | 23.81 | 23.69 | 23.75 | 23.68 | 0.08% | 9,670,409 |
| Jun 6, 2025 | 23.70 | 23.79 | 21.81 | 23.73 | 23.66 | 1.02% | 10,234,512 |
| Jun 5, 2025 | 23.65 | 23.72 | 23.41 | 23.49 | 23.42 | -0.47% | 17,368,512 |
| Jun 4, 2025 | 23.64 | 23.68 | 23.58 | 23.60 | 23.53 | - | 8,895,369 |
| Jun 3, 2025 | 23.45 | 23.64 | 23.42 | 23.60 | 23.53 | 0.68% | 7,702,162 |
| Jun 2, 2025 | 23.27 | 23.45 | 23.15 | 23.44 | 23.37 | 0.60% | 11,271,593 |
| May 30, 2025 | 23.30 | 23.39 | 23.08 | 23.30 | 23.23 | -0.17% | 19,950,942 |
| May 29, 2025 | 23.48 | 23.51 | 23.19 | 23.34 | 23.27 | 0.34% | 13,368,685 |
| May 28, 2025 | 23.39 | 23.46 | 23.23 | 23.26 | 23.19 | -0.60% | 9,264,842 |
| May 27, 2025 | 23.17 | 23.40 | 23.12 | 23.40 | 23.33 | 2.09% | 9,217,791 |
| May 23, 2025 | 22.76 | 23.02 | 22.76 | 22.92 | 22.85 | -0.61% | 13,490,634 |
| May 22, 2025 | 23.06 | 23.21 | 23.00 | 23.06 | 22.99 | -0.04% | 10,646,561 |
| May 21, 2025 | 23.30 | 23.45 | 23.02 | 23.07 | 23.00 | -1.70% | 14,704,553 |
| May 20, 2025 | 23.47 | 23.51 | 23.34 | 23.47 | 23.40 | -0.38% | 7,289,634 |
| May 19, 2025 | 23.28 | 23.57 | 23.25 | 23.56 | 23.49 | 0.08% | 12,215,440 |
| May 16, 2025 | 23.42 | 23.54 | 23.33 | 23.54 | 23.47 | 0.77% | 6,946,869 |
| May 15, 2025 | 23.18 | 23.39 | 23.15 | 23.36 | 23.29 | 0.39% | 7,373,580 |
| May 14, 2025 | 23.30 | 23.33 | 23.19 | 23.27 | 23.20 | 0.17% | 10,671,996 |
| May 13, 2025 | 23.09 | 23.33 | 23.08 | 23.23 | 23.16 | 0.69% | 9,446,123 |
| May 12, 2025 | 23.02 | 23.08 | 22.84 | 23.07 | 23.00 | 3.31% | 12,348,670 |
| May 9, 2025 | 22.43 | 22.46 | 22.27 | 22.33 | 22.26 | -0.04% | 8,720,068 |
| May 8, 2025 | 22.36 | 22.57 | 22.21 | 22.34 | 22.27 | 0.68% | 9,432,522 |
| May 7, 2025 | 22.15 | 22.29 | 21.99 | 22.19 | 22.12 | 0.41% | 9,811,201 |
| May 6, 2025 | 22.06 | 22.27 | 22.02 | 22.10 | 22.03 | -0.72% | 15,077,783 |
| May 5, 2025 | 22.24 | 22.41 | 22.21 | 22.26 | 22.19 | -0.62% | 8,816,737 |
| May 2, 2025 | 22.31 | 22.47 | 22.23 | 22.40 | 22.33 | 1.54% | 7,836,351 |