Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
27.17
+0.11 (0.41%)
At close: Dec 23, 2025, 1:00 PM EST
27.17
0.00 (0.00%)
After-hours: Dec 23, 2025, 8:00 PM EST

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202527.0127.1727.0127.1727.170.41%8,843,579
Dec 22, 202527.0127.0826.9727.0627.060.67%10,983,823
Dec 19, 202526.7126.9026.7126.8826.880.98%17,687,888
Dec 18, 202526.6826.8026.5626.6226.620.72%29,748,575
Dec 17, 202526.7526.7926.4126.4326.43-1.12%31,868,999
Dec 16, 202526.7426.8226.5726.7326.73-0.26%26,816,868
Dec 15, 202527.0027.0126.7426.8026.80-0.19%28,213,284
Dec 12, 202527.1127.1526.7526.8526.85-1.14%22,396,064
Dec 11, 202526.9927.1626.8827.1627.160.26%22,095,715
Dec 10, 202526.8827.1526.8427.0927.090.41%22,008,377
Dec 9, 202526.9827.0826.9726.9826.90-0.07%15,939,303
Dec 8, 202527.1227.1326.9327.0026.92-0.33%19,024,005
Dec 5, 202527.0827.2027.0427.0927.010.15%22,546,326
Dec 4, 202527.0527.0626.9227.0526.970.11%22,937,000
Dec 3, 202526.8627.0626.8427.0226.940.41%19,075,016
Dec 2, 202526.9327.0126.8326.9126.830.15%28,801,146
Dec 1, 202526.8026.9726.7926.8726.79-0.48%25,932,802
Nov 28, 202526.8727.0026.8627.0026.920.63%11,537,433
Nov 26, 202526.7426.9126.7226.8326.750.68%19,326,018
Nov 25, 202526.3726.6926.2226.6526.570.95%19,818,600
Nov 24, 202526.1526.4326.1026.4026.321.54%21,449,763
Nov 21, 202525.8426.2125.6626.0025.921.01%42,940,719
Nov 20, 202526.5526.6625.7125.7425.66-1.57%30,563,642
Nov 19, 202526.0726.3326.0026.1526.070.35%26,845,286
Nov 18, 202526.1126.2525.8826.0625.98-0.76%32,263,480
Nov 17, 202526.4426.5926.1326.2626.18-1.06%23,578,901
Nov 14, 202526.2626.6826.1726.5426.46-22,651,533
Nov 13, 202526.8926.9026.4726.5426.46-1.70%30,123,961
Nov 12, 202527.0627.0926.9127.0026.92-18,112,556
Nov 11, 202526.8727.0126.8227.0026.920.22%18,531,149
Nov 10, 202526.7826.9726.6926.9426.861.55%14,779,495
Nov 7, 202526.3826.5326.1226.5326.450.15%24,475,122
Nov 6, 202526.7426.7826.4226.4926.41-1.05%17,402,446
Nov 5, 202526.6826.9226.6426.7726.690.22%15,533,653
Nov 4, 202526.7326.8826.6626.7126.63-1.11%17,923,161
Nov 3, 202527.1227.1326.8727.0126.930.15%14,852,038
Oct 31, 202527.0827.0826.8626.9726.890.30%26,432,763
Oct 30, 202527.0127.1226.8726.8926.81-1.10%19,801,638
Oct 29, 202527.2327.2727.0027.1927.110.07%18,282,911
Oct 28, 202527.2027.2427.0927.1727.090.18%12,929,342
Oct 27, 202527.0327.1326.9927.1227.041.16%8,607,548
Oct 24, 202526.7826.8626.7526.8126.730.87%13,403,841
Oct 23, 202526.4226.6326.4226.5826.500.68%13,225,999
Oct 22, 202526.5926.5926.2326.4026.32-0.68%24,033,424
Oct 21, 202526.5626.6426.5126.5826.500.04%11,642,717
Oct 20, 202526.4326.6126.4126.5726.491.07%11,276,312
Oct 17, 202526.0926.3526.0426.2926.210.50%21,714,289
Oct 16, 202526.4126.4826.0226.1626.08-0.72%22,382,971
Oct 15, 202526.4226.5526.1026.3526.270.46%24,946,695
Oct 14, 202526.0126.3725.8726.2326.15-0.15%22,065,076