Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
21.96
-0.43 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
21.95
-0.01 (-0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.3222.3721.9221.9621.96-1.92%11,047,686
Mar 27, 202522.4222.5622.3222.3922.39-0.49%10,628,679
Mar 26, 202522.7422.7922.4222.5022.50-1.45%15,059,196
Mar 25, 202522.8522.8722.7622.8322.760.18%7,779,890
Mar 24, 202522.6222.8222.6122.7922.721.83%9,078,481
Mar 21, 202522.1722.3922.1222.3822.310.09%8,388,144
Mar 20, 202522.2622.5522.2422.3622.29-0.22%7,671,471
Mar 19, 202522.2322.5722.1822.4122.341.13%11,401,910
Mar 18, 202522.3022.3222.0822.1622.09-1.12%9,728,573
Mar 17, 202522.2122.5122.2122.4122.340.95%14,801,343
Mar 14, 202521.9622.2621.9322.2022.132.07%14,164,981
Mar 13, 202522.0622.0721.6921.7521.69-1.45%16,252,802
Mar 12, 202522.2022.2421.8622.0722.010.50%13,344,975
Mar 11, 202522.0722.2221.7821.9621.90-0.68%22,463,067
Mar 10, 202522.4022.4821.9122.1122.05-2.77%18,631,113
Mar 7, 202522.5622.8022.3222.7422.670.53%16,043,534
Mar 6, 202522.7622.9422.5222.6222.55-1.87%14,557,024
Mar 5, 202522.8123.1322.6623.0522.981.14%15,334,933
Mar 4, 202522.8923.1522.6022.7922.72-1.30%18,474,736
Mar 3, 202523.5723.6422.9323.0923.02-1.79%15,519,539
Feb 28, 202523.1523.5323.0423.5123.441.64%17,996,611
Feb 27, 202523.6023.6623.1323.1323.06-1.62%8,857,442
Feb 26, 202523.5623.7223.4123.5123.440.04%6,368,012
Feb 25, 202523.6123.6423.3023.5023.43-0.51%9,105,961
Feb 24, 202523.8223.8623.5823.6223.55-0.55%8,409,571
Feb 21, 202524.1824.1823.7123.7523.68-1.78%12,048,998
Feb 20, 202524.2524.2524.0424.1824.11-0.41%6,894,779
Feb 19, 202524.2024.3124.1724.2824.210.08%6,806,596
Feb 18, 202524.2324.2624.1324.2624.190.25%7,472,133
Feb 14, 202524.1924.2324.1624.2024.130.04%6,977,383
Feb 13, 202523.9724.1923.9324.1924.121.09%6,525,374
Feb 12, 202523.7723.9723.7223.9323.86-0.29%8,866,534
Feb 11, 202523.9124.0223.9124.0023.93-5,466,782
Feb 10, 202523.9724.0323.9224.0023.930.63%5,993,150
Feb 7, 202524.0724.1423.8223.8523.78-0.87%10,608,559
Feb 6, 202524.0524.0723.9224.0623.990.42%6,771,618
Feb 5, 202523.8423.9823.7623.9623.890.34%8,788,972
Feb 4, 202523.7223.9023.7123.8823.810.67%8,169,540
Feb 3, 202523.4923.8223.4223.7223.65-0.63%14,801,986
Jan 31, 202524.1124.2123.8523.8723.80-0.58%18,340,814
Jan 30, 202523.9424.0723.8424.0123.940.54%8,805,482
Jan 29, 202523.9323.9723.7723.8823.81-0.42%13,829,680
Jan 28, 202523.8024.0223.6823.9823.910.84%8,816,939
Jan 27, 202523.6023.7923.5823.7823.71-1.45%10,759,580
Jan 24, 202524.1924.2324.0724.1324.06-0.25%9,489,530
Jan 23, 202524.0424.1924.0224.1924.120.50%6,570,228
Jan 22, 202524.0324.1224.0324.0724.000.54%6,071,983
Jan 21, 202523.8223.9423.7523.9423.870.97%7,292,613
Jan 17, 202523.7023.7823.6323.7123.640.98%6,097,117
Jan 16, 202523.5523.5823.4423.4823.410.04%8,127,673