Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
26.07
+0.22 (0.85%)
Sep 11, 2025, 4:00 PM EDT - Market closed

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202525.9326.0925.9126.0726.070.85%7,550,271
Sep 10, 202525.9225.9425.7825.8525.850.23%10,124,179
Sep 9, 202525.7325.8025.6525.7925.790.31%12,691,460
Sep 8, 202525.7025.7625.6625.7125.710.19%12,058,807
Sep 5, 202525.8225.8525.4925.6625.66-0.19%16,599,648
Sep 4, 202525.5225.7225.4825.7125.710.82%8,526,635
Sep 3, 202525.4625.5225.3625.5025.500.47%14,589,564
Sep 2, 202525.2525.3825.1625.3825.38-0.74%14,300,983
Aug 29, 202525.6625.6725.4825.5725.57-0.62%15,233,326
Aug 28, 202525.6525.7425.5825.7325.730.39%9,536,011
Aug 27, 202525.5425.6525.5325.6325.630.20%8,531,953
Aug 26, 202525.4325.5825.4225.5825.580.51%13,174,504
Aug 25, 202525.5025.5625.4425.4525.45-0.43%9,998,135
Aug 22, 202525.2325.6125.2325.5625.561.59%14,421,068
Aug 21, 202525.1725.2525.0825.1625.16-0.40%14,006,672
Aug 20, 202525.2925.3025.0425.2625.26-0.24%16,300,930
Aug 19, 202525.4625.5025.2725.3225.32-0.59%12,091,944
Aug 18, 202525.4525.4925.4125.4725.47-9,441,832
Aug 15, 202525.5725.5725.4325.4725.47-0.24%9,627,855
Aug 14, 202525.4425.5525.4225.5325.53-0.04%11,300,414
Aug 13, 202525.5325.5825.4425.5425.540.35%13,382,833
Aug 12, 202525.2625.4525.2025.4525.451.11%8,430,196
Aug 11, 202525.2225.2925.1125.1725.17-0.16%11,700,025
Aug 8, 202525.1125.2425.0725.2125.210.64%9,288,335
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