Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
23.61
-0.04 (-0.17%)
At close: Jun 20, 2025, 4:00 PM
23.69
+0.08 (0.34%)
After-hours: Jun 20, 2025, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202523.7623.8123.5423.6123.61-0.17%11,541,687
Jun 18, 202523.7023.8023.6223.6523.65-0.04%10,554,337
Jun 17, 202523.7523.8123.6123.6623.66-0.84%11,476,669
Jun 16, 202523.7523.9223.7523.8623.861.02%24,187,705
Jun 13, 202523.6623.8223.5623.6223.62-1.17%15,527,997
Jun 12, 202523.7423.9023.7323.9023.900.38%11,713,642
Jun 11, 202523.9123.9623.7223.8123.81-0.29%11,086,103
Jun 10, 202523.7823.8923.7223.8823.880.55%9,360,251
Jun 9, 202523.7523.8123.6923.7523.750.08%9,670,409
Jun 6, 202523.7023.7921.8123.7323.731.02%10,234,512
Jun 5, 202523.6523.7223.4123.4923.49-0.47%17,368,512
Jun 4, 202523.6423.6823.5823.6023.60-8,895,369
Jun 3, 202523.4523.6423.4223.6023.600.68%7,702,162
Jun 2, 202523.2723.4523.1523.4423.440.60%11,271,593
May 30, 202523.3023.3923.0823.3023.30-0.17%19,950,942
May 29, 202523.4823.5123.1923.3423.340.34%13,368,685
May 28, 202523.3923.4623.2323.2623.26-0.60%9,264,842
May 27, 202523.1723.4023.1223.4023.402.09%9,217,791
May 23, 202522.7623.0222.7622.9222.92-0.61%13,490,634
May 22, 202523.0623.2123.0023.0623.06-0.04%10,646,561
May 21, 202523.3023.4523.0223.0723.07-1.70%14,704,553
May 20, 202523.4723.5123.3423.4723.47-0.38%7,289,634
May 19, 202523.2823.5723.2523.5623.560.08%12,215,440
May 16, 202523.4223.5423.3323.5423.540.77%6,946,869
May 15, 202523.1823.3923.1523.3623.360.39%7,373,580
May 14, 202523.3023.3323.1923.2723.270.17%10,671,996
May 13, 202523.0923.3323.0823.2323.230.69%9,446,123
May 12, 202523.0223.0822.8423.0723.073.31%12,348,670
May 9, 202522.4322.4622.2722.3322.33-0.04%8,720,068
May 8, 202522.3622.5722.2122.3422.340.68%9,432,522
May 7, 202522.1522.2921.9922.1922.190.41%9,811,201
May 6, 202522.0622.2722.0222.1022.10-0.72%15,077,783
May 5, 202522.2422.4122.2122.2622.26-0.62%8,816,737
May 2, 202522.3122.4722.2322.4022.401.54%7,836,351
May 1, 202522.1522.3022.0422.0622.060.59%10,732,402
Apr 30, 202521.6421.9921.4021.9321.930.09%13,720,660
Apr 29, 202521.7021.9521.6921.9121.910.64%8,312,112
Apr 28, 202521.8021.8821.5421.7721.770.05%7,094,481
Apr 25, 202521.6021.7821.5021.7621.760.69%8,252,529
Apr 24, 202521.2221.6321.1621.6121.612.13%10,060,538
Apr 23, 202521.3421.5621.0921.1621.161.73%11,428,332
Apr 22, 202520.5320.9020.5020.8020.802.46%26,420,125
Apr 21, 202520.5720.6020.0820.3020.30-2.36%9,457,127
Apr 17, 202520.8320.9720.6820.7920.790.14%12,609,735
Apr 16, 202520.9821.1220.5320.7620.76-2.12%12,732,010
Apr 15, 202521.2721.4321.1821.2121.21-0.24%9,904,472
Apr 14, 202521.4621.4921.0521.2621.260.85%10,492,745
Apr 11, 202520.6421.9320.5121.0821.081.74%17,294,723
Apr 10, 202521.0121.0420.1120.7220.72-3.31%23,082,685
Apr 9, 202519.4821.5619.4421.4321.439.34%30,488,037