Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
23.97
+0.01 (0.04%)
Dec 3, 2024, 7:59 PM EST - Market closed
SCHX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 3, 2024 | 23.96 | 23.98 | 23.90 | 23.97 | 23.97 | 0.04% | 4,031,858 |
Dec 2, 2024 | 23.95 | 23.99 | 23.91 | 23.96 | 23.96 | 0.29% | 4,634,406 |
Nov 29, 2024 | 23.82 | 23.95 | 23.81 | 23.89 | 23.89 | 0.46% | 6,506,667 |
Nov 27, 2024 | 23.85 | 23.86 | 23.71 | 23.78 | 23.78 | -0.29% | 2,997,546 |
Nov 26, 2024 | 23.77 | 23.87 | 23.75 | 23.85 | 23.85 | 0.46% | 4,197,761 |
Nov 25, 2024 | 23.80 | 23.87 | 23.65 | 23.74 | 23.74 | 0.38% | 5,514,260 |
Nov 22, 2024 | 23.56 | 23.68 | 23.55 | 23.65 | 23.65 | 0.47% | 4,497,206 |
Nov 21, 2024 | 23.52 | 23.61 | 23.32 | 23.54 | 23.54 | 0.60% | 7,110,969 |
Nov 20, 2024 | 23.40 | 23.42 | 23.18 | 23.40 | 23.40 | - | 5,234,862 |
Nov 19, 2024 | 23.17 | 23.42 | 23.13 | 23.40 | 23.40 | 0.43% | 5,832,489 |
Nov 18, 2024 | 23.22 | 23.34 | 23.17 | 23.30 | 23.30 | 0.43% | 12,441,098 |
Nov 15, 2024 | 23.35 | 23.37 | 23.11 | 23.20 | 23.20 | -1.28% | 6,719,140 |
Nov 14, 2024 | 23.67 | 23.68 | 23.47 | 23.50 | 23.50 | -0.68% | 4,677,419 |
Nov 13, 2024 | 23.67 | 23.75 | 23.59 | 23.66 | 23.66 | 0.04% | 5,488,389 |
Nov 12, 2024 | 23.70 | 23.74 | 23.54 | 23.65 | 23.65 | -0.30% | 6,935,448 |
Nov 11, 2024 | 23.75 | 23.77 | 23.65 | 23.72 | 23.72 | 0.17% | 4,151,852 |
Nov 8, 2024 | 23.59 | 23.73 | 23.58 | 23.68 | 23.68 | 0.47% | 4,345,512 |
Nov 7, 2024 | 23.48 | 23.61 | 23.46 | 23.57 | 23.57 | 0.77% | 8,620,185 |
Nov 6, 2024 | 23.29 | 23.42 | 23.16 | 23.39 | 23.39 | 2.59% | 5,502,184 |
Nov 5, 2024 | 22.55 | 22.80 | 22.53 | 22.80 | 22.80 | 1.29% | 8,294,480 |
Nov 4, 2024 | 22.56 | 22.62 | 22.43 | 22.51 | 22.51 | -0.22% | 4,668,267 |
Nov 1, 2024 | 22.58 | 22.74 | 22.54 | 22.56 | 22.56 | 0.53% | 5,702,591 |
Oct 31, 2024 | 22.75 | 22.75 | 22.44 | 22.44 | 22.44 | -2.05% | 6,617,400 |
Oct 30, 2024 | 22.93 | 23.04 | 22.88 | 22.91 | 22.91 | -0.26% | 3,478,657 |
Oct 29, 2024 | 22.90 | 23.01 | 22.83 | 22.97 | 22.97 | 0.17% | 4,190,491 |
Oct 28, 2024 | 22.97 | 22.99 | 22.91 | 22.93 | 22.93 | 0.35% | 4,681,853 |
Oct 25, 2024 | 22.94 | 23.06 | 22.80 | 22.85 | 22.85 | -0.04% | 19,124,384 |
Oct 24, 2024 | 22.88 | 22.89 | 22.75 | 22.86 | 22.86 | 0.22% | 6,542,884 |
Oct 23, 2024 | 22.95 | 22.95 | 22.66 | 22.81 | 22.81 | -0.87% | 5,042,163 |
Oct 22, 2024 | 22.93 | 23.06 | 22.90 | 23.01 | 23.01 | -0.13% | 4,671,859 |
Oct 21, 2024 | 23.05 | 23.08 | 22.92 | 23.04 | 23.04 | -0.17% | 6,923,523 |
Oct 18, 2024 | 23.06 | 23.11 | 23.00 | 23.08 | 23.08 | 0.39% | 4,870,328 |
Oct 17, 2024 | 23.12 | 23.13 | 22.98 | 22.99 | 22.99 | -0.04% | 13,015,208 |
Oct 16, 2024 | 22.90 | 23.01 | 22.85 | 23.00 | 23.00 | 0.48% | 6,146,101 |
Oct 15, 2024 | 23.06 | 23.08 | 22.84 | 22.89 | 22.89 | -0.74% | 13,644,383 |
Oct 14, 2024 | 22.93 | 23.09 | 22.92 | 23.06 | 23.06 | 0.79% | 3,018,614 |
Oct 11, 2024 | 22.73 | 22.90 | 22.72 | 22.88 | 22.88 | 0.69% | 3,222,590 |
Oct 10, 2024 | 22.70 | 22.78 | 22.66 | 22.72 | 22.72 | -0.18% | 4,385,289 |
Oct 9, 2024 | 22.60 | 22.78 | 22.57 | 22.76 | 22.76 | 0.72% | 3,726,171 |
Oct 8, 2024 | 22.48 | 22.62 | 22.46 | 22.60 | 22.60 | 0.91% | 4,263,246 |
Oct 7, 2024 | 22.54 | 22.55 | 22.35 | 22.40 | 22.40 | -0.89% | 103,780,953 |
Oct 4, 2024 | 22.55 | 22.61 | 22.40 | 22.60 | 22.60 | 0.94% | 2,743,170 |
Oct 3, 2024 | 22.35 | 22.46 | 22.29 | 22.39 | 22.39 | -0.18% | 7,754,523 |
Oct 2, 2024 | 22.37 | 22.46 | 22.28 | 22.43 | 22.43 | 0.08% | 3,336,090 |
Oct 1, 2024 | 22.60 | 22.60 | 22.30 | 22.41 | 22.41 | -0.92% | 3,642,999 |
Sep 30, 2024 | 22.49 | 22.64 | 22.40 | 22.62 | 22.62 | 0.35% | 6,060,510 |
Sep 27, 2024 | 22.62 | 22.64 | 22.49 | 22.54 | 22.54 | -0.12% | 3,212,574 |
Sep 26, 2024 | 22.64 | 22.64 | 22.47 | 22.56 | 22.56 | 0.41% | 5,551,743 |
Sep 25, 2024 | 22.51 | 22.55 | 22.43 | 22.47 | 22.47 | -0.54% | 3,484,788 |
Sep 24, 2024 | 22.57 | 22.59 | 22.45 | 22.59 | 22.52 | 0.28% | 3,767,772 |
Sep 23, 2024 | 22.51 | 22.55 | 22.47 | 22.53 | 22.46 | 0.28% | 3,682,809 |
Sep 20, 2024 | 22.46 | 22.51 | 22.35 | 22.47 | 22.40 | -0.19% | 3,383,967 |
Sep 19, 2024 | 22.50 | 22.59 | 22.40 | 22.51 | 22.44 | 1.70% | 3,394,536 |
Sep 18, 2024 | 22.22 | 22.42 | 22.11 | 22.13 | 22.07 | -0.30% | 9,749,118 |
Sep 17, 2024 | 22.26 | 22.33 | 22.11 | 22.20 | 22.13 | 0.06% | 4,319,790 |
Sep 16, 2024 | 22.11 | 22.19 | 22.06 | 22.19 | 22.12 | 0.21% | 7,486,776 |
Sep 13, 2024 | 22.05 | 22.18 | 22.03 | 22.14 | 22.07 | 0.58% | 3,000,654 |
Sep 12, 2024 | 21.85 | 22.03 | 21.77 | 22.01 | 21.95 | 0.82% | 3,031,863 |
Sep 11, 2024 | 21.62 | 21.87 | 21.26 | 21.83 | 21.77 | 1.06% | 3,718,965 |
Sep 10, 2024 | 21.60 | 21.62 | 21.40 | 21.60 | 21.54 | 0.39% | 4,103,202 |
Sep 9, 2024 | 21.44 | 21.57 | 21.38 | 21.52 | 21.45 | 1.13% | 3,612,186 |
Sep 6, 2024 | 21.66 | 21.72 | 21.25 | 21.28 | 21.22 | -1.70% | 6,297,492 |
Sep 5, 2024 | 21.69 | 21.80 | 21.55 | 21.65 | 21.58 | -0.28% | 4,369,251 |
Sep 4, 2024 | 21.67 | 21.84 | 21.64 | 21.71 | 21.64 | -0.15% | 11,247,546 |
Sep 3, 2024 | 22.10 | 22.10 | 21.65 | 21.74 | 21.67 | -2.15% | 4,062,258 |
Aug 30, 2024 | 22.08 | 22.23 | 21.96 | 22.22 | 22.15 | 0.95% | 2,780,379 |
Aug 29, 2024 | 22.06 | 22.22 | 21.96 | 22.01 | 21.94 | 0.05% | 3,886,527 |
Aug 28, 2024 | 22.10 | 22.13 | 21.87 | 22.00 | 21.93 | -0.57% | 2,997,672 |
Aug 27, 2024 | 22.06 | 22.15 | 22.00 | 22.12 | 22.06 | 0.12% | 2,952,564 |
Aug 26, 2024 | 22.18 | 22.23 | 22.04 | 22.10 | 22.03 | -0.28% | 3,203,184 |
Aug 23, 2024 | 22.03 | 22.19 | 21.97 | 22.16 | 22.09 | 1.13% | 2,935,632 |
Aug 22, 2024 | 22.16 | 22.18 | 21.87 | 21.91 | 21.85 | -0.83% | 3,248,088 |
Aug 21, 2024 | 22.03 | 22.14 | 21.98 | 22.10 | 22.03 | 0.43% | 2,982,864 |
Aug 20, 2024 | 22.03 | 22.09 | 21.95 | 22.00 | 21.94 | -0.18% | 4,089,612 |
Aug 19, 2024 | 21.85 | 22.04 | 21.82 | 22.04 | 21.98 | 0.96% | 2,997,825 |
Aug 16, 2024 | 21.72 | 21.86 | 21.72 | 21.83 | 21.77 | 0.20% | 2,502,123 |
Aug 15, 2024 | 21.63 | 21.80 | 21.63 | 21.79 | 21.72 | 1.73% | 3,824,670 |
Aug 14, 2024 | 21.38 | 21.46 | 21.27 | 21.42 | 21.36 | 0.34% | 3,941,913 |
Aug 13, 2024 | 21.11 | 21.35 | 21.11 | 21.35 | 21.28 | 1.67% | 2,687,685 |
Aug 12, 2024 | 21.02 | 21.09 | 20.91 | 21.00 | 20.93 | 0.02% | 3,272,478 |
Aug 9, 2024 | 20.88 | 21.04 | 20.82 | 20.99 | 20.93 | 0.40% | 3,030,186 |
Aug 8, 2024 | 20.64 | 20.93 | 20.55 | 20.91 | 20.85 | 2.38% | 3,691,365 |
Aug 7, 2024 | 20.79 | 20.93 | 20.40 | 20.42 | 20.36 | -0.68% | 5,819,772 |
Aug 6, 2024 | 20.47 | 20.86 | 20.40 | 20.56 | 20.50 | 0.95% | 11,823,888 |
Aug 5, 2024 | 20.09 | 20.62 | 20.07 | 20.37 | 20.31 | -2.99% | 9,452,679 |
Aug 2, 2024 | 21.08 | 21.13 | 20.81 | 21.00 | 20.93 | -1.93% | 5,861,625 |
Aug 1, 2024 | 21.77 | 21.88 | 21.26 | 21.41 | 21.35 | -1.43% | 4,883,712 |
Jul 31, 2024 | 21.66 | 21.83 | 21.59 | 21.72 | 21.65 | 1.64% | 5,919,465 |
Jul 30, 2024 | 21.53 | 21.59 | 21.24 | 21.37 | 21.31 | -0.51% | 3,721,767 |
Jul 29, 2024 | 21.55 | 21.57 | 21.41 | 21.48 | 21.41 | 0.03% | 2,562,294 |
Jul 26, 2024 | 21.38 | 21.58 | 21.36 | 21.47 | 21.41 | 1.13% | 2,664,375 |
Jul 25, 2024 | 21.33 | 21.59 | 21.18 | 21.23 | 21.17 | -0.47% | 5,114,436 |
Jul 24, 2024 | 21.63 | 21.65 | 21.29 | 21.33 | 21.27 | -2.28% | 3,719,325 |
Jul 23, 2024 | 21.86 | 21.94 | 21.81 | 21.83 | 21.76 | -0.14% | 3,510,123 |
Jul 22, 2024 | 21.78 | 21.88 | 21.71 | 21.86 | 21.79 | 1.06% | 3,441,135 |
Jul 19, 2024 | 21.77 | 21.82 | 21.59 | 21.63 | 21.56 | -0.72% | 1,473,870 |
Jul 18, 2024 | 22.02 | 22.06 | 21.69 | 21.79 | 21.72 | -0.76% | 3,306,921 |
Jul 17, 2024 | 22.03 | 22.10 | 21.94 | 21.95 | 21.89 | -1.44% | 4,228,914 |
Jul 16, 2024 | 22.18 | 22.28 | 22.15 | 22.27 | 22.21 | 0.69% | 4,691,202 |
Jul 15, 2024 | 22.13 | 22.25 | 22.05 | 22.12 | 22.05 | 0.23% | 3,407,292 |