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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202423.9623.9823.9023.9723.970.04%4,031,858
Dec 2, 202423.9523.9923.9123.9623.960.29%4,634,406
Nov 29, 202423.8223.9523.8123.8923.890.46%6,506,667
Nov 27, 202423.8523.8623.7123.7823.78-0.29%2,997,546
Nov 26, 202423.7723.8723.7523.8523.850.46%4,197,761
Nov 25, 202423.8023.8723.6523.7423.740.38%5,514,260
Nov 22, 202423.5623.6823.5523.6523.650.47%4,497,206
Nov 21, 202423.5223.6123.3223.5423.540.60%7,110,969
Nov 20, 202423.4023.4223.1823.4023.40-5,234,862
Nov 19, 202423.1723.4223.1323.4023.400.43%5,832,489
Nov 18, 202423.2223.3423.1723.3023.300.43%12,441,098
Nov 15, 202423.3523.3723.1123.2023.20-1.28%6,719,140
Nov 14, 202423.6723.6823.4723.5023.50-0.68%4,677,419
Nov 13, 202423.6723.7523.5923.6623.660.04%5,488,389
Nov 12, 202423.7023.7423.5423.6523.65-0.30%6,935,448
Nov 11, 202423.7523.7723.6523.7223.720.17%4,151,852
Nov 8, 202423.5923.7323.5823.6823.680.47%4,345,512
Nov 7, 202423.4823.6123.4623.5723.570.77%8,620,185
Nov 6, 202423.2923.4223.1623.3923.392.59%5,502,184
Nov 5, 202422.5522.8022.5322.8022.801.29%8,294,480
Nov 4, 202422.5622.6222.4322.5122.51-0.22%4,668,267
Nov 1, 202422.5822.7422.5422.5622.560.53%5,702,591
Oct 31, 202422.7522.7522.4422.4422.44-2.05%6,617,400
Oct 30, 202422.9323.0422.8822.9122.91-0.26%3,478,657
Oct 29, 202422.9023.0122.8322.9722.970.17%4,190,491
Oct 28, 202422.9722.9922.9122.9322.930.35%4,681,853
Oct 25, 202422.9423.0622.8022.8522.85-0.04%19,124,384
Oct 24, 202422.8822.8922.7522.8622.860.22%6,542,884
Oct 23, 202422.9522.9522.6622.8122.81-0.87%5,042,163
Oct 22, 202422.9323.0622.9023.0123.01-0.13%4,671,859
Oct 21, 202423.0523.0822.9223.0423.04-0.17%6,923,523
Oct 18, 202423.0623.1123.0023.0823.080.39%4,870,328
Oct 17, 202423.1223.1322.9822.9922.99-0.04%13,015,208
Oct 16, 202422.9023.0122.8523.0023.000.48%6,146,101
Oct 15, 202423.0623.0822.8422.8922.89-0.74%13,644,383
Oct 14, 202422.9323.0922.9223.0623.060.79%3,018,614
Oct 11, 202422.7322.9022.7222.8822.880.69%3,222,590
Oct 10, 202422.7022.7822.6622.7222.72-0.18%4,385,289
Oct 9, 202422.6022.7822.5722.7622.760.72%3,726,171
Oct 8, 202422.4822.6222.4622.6022.600.91%4,263,246
Oct 7, 202422.5422.5522.3522.4022.40-0.89%103,780,953
Oct 4, 202422.5522.6122.4022.6022.600.94%2,743,170
Oct 3, 202422.3522.4622.2922.3922.39-0.18%7,754,523
Oct 2, 202422.3722.4622.2822.4322.430.08%3,336,090
Oct 1, 202422.6022.6022.3022.4122.41-0.92%3,642,999
Sep 30, 202422.4922.6422.4022.6222.620.35%6,060,510
Sep 27, 202422.6222.6422.4922.5422.54-0.12%3,212,574
Sep 26, 202422.6422.6422.4722.5622.560.41%5,551,743
Sep 25, 202422.5122.5522.4322.4722.47-0.54%3,484,788
Sep 24, 202422.5722.5922.4522.5922.520.28%3,767,772
Sep 23, 202422.5122.5522.4722.5322.460.28%3,682,809
Sep 20, 202422.4622.5122.3522.4722.40-0.19%3,383,967
Sep 19, 202422.5022.5922.4022.5122.441.70%3,394,536
Sep 18, 202422.2222.4222.1122.1322.07-0.30%9,749,118
Sep 17, 202422.2622.3322.1122.2022.130.06%4,319,790
Sep 16, 202422.1122.1922.0622.1922.120.21%7,486,776
Sep 13, 202422.0522.1822.0322.1422.070.58%3,000,654
Sep 12, 202421.8522.0321.7722.0121.950.82%3,031,863
Sep 11, 202421.6221.8721.2621.8321.771.06%3,718,965
Sep 10, 202421.6021.6221.4021.6021.540.39%4,103,202
Sep 9, 202421.4421.5721.3821.5221.451.13%3,612,186
Sep 6, 202421.6621.7221.2521.2821.22-1.70%6,297,492
Sep 5, 202421.6921.8021.5521.6521.58-0.28%4,369,251
Sep 4, 202421.6721.8421.6421.7121.64-0.15%11,247,546
Sep 3, 202422.1022.1021.6521.7421.67-2.15%4,062,258
Aug 30, 202422.0822.2321.9622.2222.150.95%2,780,379
Aug 29, 202422.0622.2221.9622.0121.940.05%3,886,527
Aug 28, 202422.1022.1321.8722.0021.93-0.57%2,997,672
Aug 27, 202422.0622.1522.0022.1222.060.12%2,952,564
Aug 26, 202422.1822.2322.0422.1022.03-0.28%3,203,184
Aug 23, 202422.0322.1921.9722.1622.091.13%2,935,632
Aug 22, 202422.1622.1821.8721.9121.85-0.83%3,248,088
Aug 21, 202422.0322.1421.9822.1022.030.43%2,982,864
Aug 20, 202422.0322.0921.9522.0021.94-0.18%4,089,612
Aug 19, 202421.8522.0421.8222.0421.980.96%2,997,825
Aug 16, 202421.7221.8621.7221.8321.770.20%2,502,123
Aug 15, 202421.6321.8021.6321.7921.721.73%3,824,670
Aug 14, 202421.3821.4621.2721.4221.360.34%3,941,913
Aug 13, 202421.1121.3521.1121.3521.281.67%2,687,685
Aug 12, 202421.0221.0920.9121.0020.930.02%3,272,478
Aug 9, 202420.8821.0420.8220.9920.930.40%3,030,186
Aug 8, 202420.6420.9320.5520.9120.852.38%3,691,365
Aug 7, 202420.7920.9320.4020.4220.36-0.68%5,819,772
Aug 6, 202420.4720.8620.4020.5620.500.95%11,823,888
Aug 5, 202420.0920.6220.0720.3720.31-2.99%9,452,679
Aug 2, 202421.0821.1320.8121.0020.93-1.93%5,861,625
Aug 1, 202421.7721.8821.2621.4121.35-1.43%4,883,712
Jul 31, 202421.6621.8321.5921.7221.651.64%5,919,465
Jul 30, 202421.5321.5921.2421.3721.31-0.51%3,721,767
Jul 29, 202421.5521.5721.4121.4821.410.03%2,562,294
Jul 26, 202421.3821.5821.3621.4721.411.13%2,664,375
Jul 25, 202421.3321.5921.1821.2321.17-0.47%5,114,436
Jul 24, 202421.6321.6521.2921.3321.27-2.28%3,719,325
Jul 23, 202421.8621.9421.8121.8321.76-0.14%3,510,123
Jul 22, 202421.7821.8821.7121.8621.791.06%3,441,135
Jul 19, 202421.7721.8221.5921.6321.56-0.72%1,473,870
Jul 18, 202422.0222.0621.6921.7921.72-0.76%3,306,921
Jul 17, 202422.0322.1021.9421.9521.89-1.44%4,228,914
Jul 16, 202422.1822.2822.1522.2722.210.69%4,691,202
Jul 15, 202422.1322.2522.0522.1222.050.23%3,407,292