Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
25.62
-0.39 (-1.50%)
At close: Mar 20, 2026, 4:00 PM EDT
25.85
+0.23 (0.90%)
After-hours: Mar 20, 2026, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202625.9525.9625.4825.6225.62-1.50%51,617,094
Mar 19, 202625.8726.1425.8326.0126.01-0.31%43,792,766
Mar 18, 202626.3626.3926.0726.0926.09-1.32%33,901,595
Mar 17, 202626.4926.5826.4226.4426.440.27%20,855,204
Mar 16, 202626.3326.4826.2826.3726.371.03%31,174,284
Mar 13, 202626.3626.4926.0526.1026.10-0.57%39,550,857
Mar 12, 202626.4626.4726.2326.2526.25-1.54%30,733,579
Mar 11, 202626.6926.8026.5426.6626.66-0.11%23,016,669
Mar 10, 202626.7226.9426.6026.6926.69-0.19%24,301,870
Mar 9, 202626.2726.8026.1126.7426.740.83%37,368,056
Mar 6, 202626.5426.6626.4026.5226.52-1.34%27,121,066
Mar 5, 202626.8927.0426.6426.8826.88-0.52%46,199,484
Mar 4, 202626.8827.1026.8027.0227.020.71%19,590,744
Mar 3, 202626.6226.9226.3926.8326.83-0.92%37,261,734
Mar 2, 202626.7627.1626.7427.0827.080.07%23,673,191
Feb 27, 202626.9327.0826.8727.0627.06-0.48%36,691,091
Feb 26, 202627.3327.3326.9927.1927.19-0.51%30,719,881
Feb 25, 202627.2027.3527.2027.3327.330.85%10,588,691
Feb 24, 202626.8627.1326.8027.1027.100.78%15,071,408
Feb 23, 202627.1127.1926.8026.8926.89-1.07%20,566,945
Feb 20, 202626.9227.2126.9027.1827.180.63%21,889,196
Feb 19, 202626.9727.0726.8927.0127.01-0.22%22,466,012
Feb 18, 202626.9927.1926.9227.0727.070.52%15,887,308
Feb 17, 202626.8227.0126.6426.9326.930.19%27,663,552
Feb 13, 202626.8727.0626.7126.8826.880.11%26,493,395
Feb 12, 202627.3727.4226.8226.8526.85-1.61%26,075,777
Feb 11, 202627.4827.5027.1727.2927.29-0.04%21,104,583
Feb 10, 202627.4027.4827.2827.3027.30-0.29%17,583,988
Feb 9, 202627.1827.4427.1427.3827.380.51%16,618,055
Feb 6, 202626.8427.2926.8327.2427.242.10%17,101,860
Feb 5, 202626.8326.9326.6226.6826.68-1.29%31,473,667
Feb 4, 202627.1927.2326.8527.0327.03-0.52%34,158,809
Feb 3, 202627.4427.4626.9427.1727.17-0.84%29,358,630
Feb 2, 202627.1627.4527.1527.4027.400.59%17,355,345
Jan 30, 202627.2727.3627.0827.2427.24-0.51%31,042,101
Jan 29, 202627.4727.5027.0127.3827.38-0.18%28,482,912
Jan 28, 202627.5227.5427.3827.4327.43-0.11%18,722,172
Jan 27, 202627.4027.5027.3727.4627.460.40%9,004,997
Jan 26, 202627.2627.4027.2527.3527.350.48%12,705,867
Jan 23, 202627.1927.2927.1527.2227.22-17,795,240
Jan 22, 202627.2527.3027.1427.2227.220.52%20,170,192
Jan 21, 202626.8627.2126.7927.0827.081.12%30,773,501
Jan 20, 202626.9427.0626.7426.7826.78-2.01%25,380,727
Jan 16, 202627.4227.4327.2727.3327.33-0.15%14,520,831
Jan 15, 202627.4527.4827.3227.3727.370.37%19,183,014
Jan 14, 202627.3127.3327.1127.2727.27-0.51%22,502,504
Jan 13, 202627.4827.5027.3127.4127.41-0.22%16,764,509
Jan 12, 202627.2727.5027.2727.4727.470.18%10,179,683
Jan 9, 202627.2827.4627.2327.4227.420.62%15,884,661
Jan 8, 202627.2227.2927.1627.2527.250.04%20,192,569