Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
25.05
-0.01 (-0.04%)
Aug 7, 2025, 4:00 PM - Market closed

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202525.1925.2324.9125.0525.05-0.04%12,407,909
Aug 6, 202524.9125.0824.8725.0625.060.72%11,205,598
Aug 5, 202525.0225.0624.8324.8824.88-0.44%17,164,097
Aug 4, 202524.7925.0024.7824.9924.991.46%11,814,541
Aug 1, 202524.8024.8124.5224.6324.63-1.64%18,813,607
Jul 31, 202525.3425.3524.9925.0425.04-0.36%20,667,494
Jul 30, 202525.2025.2725.0225.1325.13-0.20%11,641,454
Jul 29, 202525.2825.3025.1325.1825.18-0.24%10,193,464
Jul 28, 202525.2725.2825.1825.2425.24-6,479,658
Jul 25, 202525.1525.2525.1425.2425.240.52%6,851,095
Jul 24, 202525.1525.1925.1125.1125.11-0.04%6,997,024
Jul 23, 202525.0125.1224.9425.1225.120.84%9,647,222
Jul 22, 202524.9224.9424.8024.9124.91-8,719,854
Jul 21, 202524.9125.0224.8824.9124.910.20%7,394,798
Jul 18, 202524.9524.9524.8124.8624.86-0.12%7,324,545
Jul 17, 202524.7224.9024.7224.8924.890.69%12,523,610
Jul 16, 202524.6824.7424.4724.7224.720.32%14,015,568
Jul 15, 202524.8524.8624.6324.6424.64-0.44%8,903,499
Jul 14, 202524.6724.7624.6224.7524.750.20%6,229,011
Jul 11, 202524.6724.7424.6224.7024.70-0.32%9,344,553
Jul 10, 202524.7424.8324.6724.7824.780.20%6,355,182
Jul 9, 202524.6624.7424.6024.7324.730.65%7,101,821
Jul 8, 202524.6124.6524.5424.5724.57-0.08%10,480,463
Jul 7, 202524.6724.7124.4724.5924.59-0.73%11,096,743
Jul 3, 202524.6524.8024.6424.7724.770.86%5,586,164
Jul 2, 202524.4324.5724.4124.5624.560.41%7,392,845
Jul 1, 202524.4024.5024.3624.4624.460.08%14,246,411
Jun 30, 202524.4424.5124.3524.4424.440.45%14,031,239
Jun 27, 202524.2524.4024.1724.3324.330.50%11,446,762
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