Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
29.73
-0.12 (-0.40%)
At close: Sep 16, 2026, 4:00 PM EDT
29.72
-0.01 (-0.04%)
After-hours: Sep 16, 2026, 4:12 PM EDT
SCHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 29.94 | 30.02 | 29.71 | 29.57 | - | -0.94% | 8,801,327 |
| Sep 15, 2026 | 29.96 | 29.97 | 29.80 | 29.85 | 29.85 | -0.47% | 8,354,906 |
| Sep 14, 2026 | 29.90 | 30.10 | 29.87 | 29.99 | 29.99 | -0.40% | 9,128,690 |
| Sep 11, 2026 | 30.12 | 30.19 | 30.09 | 30.11 | 30.11 | 0.84% | 6,550,071 |
| Sep 10, 2026 | 29.88 | 29.95 | 29.81 | 29.86 | 29.86 | -0.57% | 9,654,208 |
| Sep 9, 2026 | 30.11 | 30.12 | 29.99 | 30.03 | 30.03 | -0.53% | 7,740,167 |
| Sep 8, 2026 | 30.31 | 30.34 | 30.15 | 30.19 | 30.19 | -0.56% | 8,161,909 |
| Sep 4, 2026 | 30.45 | 30.46 | 30.31 | 30.36 | 30.36 | -0.43% | 6,001,863 |
| Sep 3, 2026 | 30.28 | 30.52 | 30.26 | 30.49 | 30.49 | 1.16% | 6,701,201 |
| Sep 2, 2026 | 30.04 | 30.20 | 30.02 | 30.14 | 30.14 | 0.37% | 5,630,134 |
| Sep 1, 2026 | 30.05 | 30.14 | 29.94 | 30.03 | 30.03 | -0.66% | 6,765,397 |
| Aug 31, 2026 | 30.26 | 30.28 | 30.15 | 30.23 | 30.23 | -0.36% | 8,405,024 |
| Aug 28, 2026 | 30.42 | 30.58 | 30.30 | 30.34 | 30.34 | -0.23% | 6,508,354 |
| Aug 27, 2026 | 30.31 | 30.47 | 30.26 | 30.41 | 30.41 | 0.66% | 5,944,199 |
| Aug 26, 2026 | 30.16 | 30.27 | 30.13 | 30.21 | 30.21 | - | 6,677,307 |
| Aug 25, 2026 | 30.23 | 30.24 | 30.11 | 30.21 | 30.21 | 0.27% | 6,171,831 |
| Aug 24, 2026 | 30.19 | 30.19 | 30.08 | 30.13 | 30.13 | -0.26% | 5,292,081 |
| Aug 21, 2026 | 30.21 | 30.29 | 30.14 | 30.21 | 30.21 | 0.43% | 4,542,154 |
| Aug 20, 2026 | 30.23 | 30.30 | 30.05 | 30.08 | 30.08 | -0.82% | 5,010,390 |
| Aug 19, 2026 | 30.38 | 30.47 | 30.31 | 30.33 | 30.33 | 0.20% | 8,319,523 |
| Aug 18, 2026 | 30.33 | 30.36 | 30.25 | 30.27 | 30.27 | -0.69% | 5,028,769 |
| Aug 17, 2026 | 30.62 | 30.64 | 30.47 | 30.48 | 30.48 | -0.52% | 7,611,069 |
| Aug 14, 2026 | 30.73 | 30.73 | 30.60 | 30.64 | 30.64 | -0.23% | 5,231,108 |
| Aug 13, 2026 | 30.60 | 30.77 | 30.57 | 30.71 | 30.71 | 0.66% | 5,410,323 |
| Aug 12, 2026 | 30.59 | 30.60 | 30.46 | 30.51 | 30.51 | 0.26% | 5,645,978 |
| Aug 11, 2026 | 30.57 | 30.57 | 30.38 | 30.43 | 30.43 | -0.29% | 5,588,479 |
| Aug 10, 2026 | 30.50 | 30.59 | 30.47 | 30.52 | 30.52 | - | 7,856,067 |
| Aug 7, 2026 | 30.42 | 30.54 | 30.37 | 30.52 | 30.52 | 0.73% | 6,214,601 |
| Aug 6, 2026 | 30.36 | 30.44 | 30.27 | 30.30 | 30.30 | -0.20% | 8,318,266 |
| Aug 5, 2026 | 30.59 | 30.63 | 30.35 | 30.36 | 30.36 | -0.20% | 8,988,972 |
| Aug 4, 2026 | 30.00 | 30.50 | 29.99 | 30.42 | 30.42 | 1.81% | 8,748,584 |
| Aug 3, 2026 | 29.56 | 29.91 | 29.54 | 29.88 | 29.88 | 1.49% | 7,653,141 |
| Jul 31, 2026 | 29.38 | 29.53 | 29.10 | 29.44 | 29.44 | 0.65% | 9,638,237 |
| Jul 30, 2026 | 29.05 | 29.28 | 28.97 | 29.25 | 29.25 | 1.53% | 7,654,588 |
| Jul 29, 2026 | 29.19 | 29.32 | 28.79 | 28.81 | 28.81 | -1.47% | 9,035,590 |
| Jul 28, 2026 | 29.15 | 29.32 | 29.05 | 29.24 | 29.24 | 0.27% | 8,931,954 |
| Jul 27, 2026 | 29.37 | 29.39 | 29.03 | 29.16 | 29.16 | 0.14% | 9,524,692 |
| Jul 24, 2026 | 29.11 | 29.31 | 29.06 | 29.12 | 29.12 | 0.10% | 9,828,236 |
| Jul 23, 2026 | 29.13 | 29.25 | 28.97 | 29.09 | 29.09 | -1.19% | 8,334,690 |
| Jul 22, 2026 | 29.42 | 29.54 | 29.41 | 29.44 | 29.44 | -0.14% | 5,418,361 |
| Jul 21, 2026 | 29.41 | 29.51 | 29.32 | 29.48 | 29.48 | 0.75% | 7,449,637 |
| Jul 20, 2026 | 29.44 | 29.51 | 29.23 | 29.26 | 29.26 | -0.17% | 9,403,049 |
| Jul 17, 2026 | 29.23 | 29.46 | 29.21 | 29.31 | 29.31 | -1.01% | 11,770,081 |
| Jul 16, 2026 | 29.67 | 29.75 | 29.49 | 29.61 | 29.61 | -0.44% | 6,237,548 |
| Jul 15, 2026 | 29.73 | 29.79 | 29.57 | 29.74 | 29.74 | 0.37% | 7,316,572 |
| Jul 14, 2026 | 29.59 | 29.69 | 29.52 | 29.63 | 29.63 | 0.34% | 22,369,298 |
| Jul 13, 2026 | 29.65 | 29.71 | 29.48 | 29.53 | 29.53 | -0.71% | 10,641,093 |
| Jul 10, 2026 | 29.66 | 29.76 | 29.49 | 29.74 | 29.74 | 0.37% | 9,810,069 |
| Jul 9, 2026 | 29.46 | 29.65 | 29.40 | 29.63 | 29.63 | 0.82% | 4,848,885 |
| Jul 8, 2026 | 29.32 | 29.42 | 29.16 | 29.39 | 29.39 | -0.34% | 7,566,602 |