Skip to main content
logo
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
28.38
+0.09 (0.32%)
At close: May 1, 2026, 4:00 PM EDT
28.34
-0.04 (-0.14%)
After-hours: May 1, 2026, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202628.4228.5428.3828.3828.380.32%12,519,471
Apr 30, 202628.1228.3427.9828.2928.290.96%18,175,149
Apr 29, 202628.0028.0427.8928.0228.02-0.04%13,413,683
Apr 28, 202628.0628.0927.9428.0328.03-0.50%11,722,111
Apr 27, 202628.0928.2028.0628.1728.170.11%10,200,815
Apr 24, 202628.0228.1527.9428.1428.140.72%14,732,775
Apr 23, 202627.9828.0927.6827.9427.94-0.36%18,161,008
Apr 22, 202627.9828.0527.9528.0428.040.94%11,452,030
Apr 21, 202628.0428.0727.7227.7827.78-0.64%19,669,239
Apr 20, 202627.9327.9927.8427.9627.96-0.11%12,917,958
Apr 17, 202627.8428.0927.8327.9927.991.23%12,087,854
Apr 16, 202627.6227.7027.5327.6527.650.22%9,865,062
Apr 15, 202627.4127.6027.3727.5927.590.80%9,737,229
Apr 14, 202627.1227.3727.1127.3727.371.22%10,428,232
Apr 13, 202626.6727.0426.6527.0427.041.05%10,866,110
Apr 10, 202626.8326.8726.7226.7626.76-0.11%9,485,304
Apr 9, 202626.6026.8326.5426.7926.790.53%13,268,753
Apr 8, 202626.6826.7126.4826.6526.652.50%14,494,129
Apr 7, 202625.9126.0025.6826.0026.000.04%18,294,018
Apr 6, 202625.8726.0125.8525.9925.990.50%11,994,352
Apr 2, 202625.5025.9525.4425.8625.860.08%18,772,156
Apr 1, 202625.7825.9725.7425.8425.840.78%29,866,741
Mar 31, 202625.2025.6925.1625.6425.642.89%36,662,123
Mar 30, 202625.2525.2524.8124.9224.92-0.36%39,030,424
Mar 27, 202625.3425.3524.9625.0125.01-1.73%29,894,407
Mar 26, 202625.7125.8325.4325.4525.45-1.74%25,317,330
Mar 25, 202625.9726.0625.8025.9025.900.31%20,375,089
Mar 24, 202625.7525.9725.6825.8225.75-0.31%24,257,165
Mar 23, 202626.0026.2025.8525.9025.831.09%26,415,478
Mar 20, 202625.9525.9625.4825.6225.55-1.50%51,634,041
Mar 19, 202625.8726.1425.8326.0125.94-0.31%43,798,108
Mar 18, 202626.3626.3926.0726.0926.02-1.32%33,915,310
Mar 17, 202626.4926.5826.4226.4426.370.27%20,863,599
Mar 16, 202626.3326.4826.2826.3726.301.03%31,183,878
Mar 13, 202626.3626.4926.0526.1026.03-0.57%39,558,303
Mar 12, 202626.4626.4726.2326.2526.18-1.54%30,740,699
Mar 11, 202626.6926.8026.5426.6626.58-0.11%23,022,650
Mar 10, 202626.7226.9426.6026.6926.61-0.19%24,326,944
Mar 9, 202626.2726.8026.1126.7426.660.83%37,385,510
Mar 6, 202626.5426.6626.4026.5226.44-1.34%27,168,753
Mar 5, 202626.8927.0426.6426.8826.80-0.52%46,219,101
Mar 4, 202626.8827.1026.8027.0226.940.71%19,612,429
Mar 3, 202626.6226.9226.3926.8326.75-0.92%37,397,589
Mar 2, 202626.7627.1626.7427.0827.000.07%23,673,561
Feb 27, 202626.9327.0826.8727.0626.98-0.48%36,694,509
Feb 26, 202627.3327.3326.9927.1927.11-0.51%30,728,979
Feb 25, 202627.2027.3527.2027.3327.250.85%10,637,741
Feb 24, 202626.8627.1326.8027.1027.020.78%15,075,875
Feb 23, 202627.1127.1926.8026.8926.81-1.07%20,641,233
Feb 20, 202626.9227.2126.9027.1827.100.63%21,895,343