Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
20.80
+0.04 (0.17%)
Apr 17, 2025, 4:00 PM EDT - Market closed

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202520.8320.9720.6820.7920.790.14%12,608,803
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
Apr 8, 202520.6020.7119.3019.6019.60-1.46%27,304,319
Apr 7, 202519.2820.6419.0019.8919.89-0.30%44,077,886
Apr 4, 202520.6320.7419.9319.9519.95-5.94%38,283,971
Apr 3, 202521.5121.6321.1921.2121.21-4.97%21,862,301
Apr 2, 202521.9122.4221.9022.3222.320.68%8,854,910
Apr 1, 202521.9922.2321.8522.1722.170.41%10,600,141
Mar 31, 202521.7022.1421.5822.0822.080.55%21,779,944
Mar 28, 202522.3222.3721.9221.9621.96-1.92%11,091,777
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