Schwab U.S. Large-Cap ETF (SCHX)

NYSEARCA: SCHX · Real-Time Price · USD

29.19

-0.36 (-1.22%)

At close: Jun 17, 2026, 4:00 PM EDT

29.25

+0.06 (0.20%)

After-hours: Jun 17, 2026, 4:50 PM EDT

SCHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	29.58	29.63	29.12	29.19	29.19	-1.22%	14,898,855
Jun 16, 2026	29.71	29.75	29.53	29.55	29.55	-0.57%	8,107,991
Jun 15, 2026	29.61	29.80	29.61	29.72	29.72	1.75%	9,009,169
Jun 12, 2026	29.17	29.32	28.96	29.21	29.21	0.48%	16,385,617
Jun 11, 2026	28.70	29.15	28.55	29.07	29.07	1.71%	21,024,161
Jun 10, 2026	28.89	29.09	28.57	28.58	28.58	-1.62%	19,167,539
Jun 9, 2026	29.30	29.43	28.46	29.05	29.05	-0.27%	18,787,602
Jun 8, 2026	29.27	29.37	29.08	29.13	29.13	0.28%	16,565,086
Jun 5, 2026	29.65	29.66	28.98	29.05	29.05	-2.65%	21,510,816
Jun 4, 2026	29.62	29.88	29.60	29.84	29.84	0.44%	9,526,424
Jun 3, 2026	29.89	29.89	29.69	29.71	29.71	-0.70%	11,936,290
Jun 2, 2026	29.81	29.95	29.80	29.92	29.92	0.20%	8,480,582
Jun 1, 2026	29.75	29.93	29.70	29.86	29.86	0.34%	16,059,086
May 29, 2026	29.73	29.83	29.70	29.76	29.76	0.20%	19,095,199
May 28, 2026	29.50	29.72	29.47	29.70	29.70	0.61%	12,975,948
May 27, 2026	29.55	29.56	29.43	29.52	29.52	-0.03%	14,014,992
May 26, 2026	29.50	29.59	29.44	29.53	29.53	0.68%	11,950,527
May 22, 2026	29.34	29.45	29.29	29.33	29.33	0.45%	15,063,816
May 21, 2026	29.04	29.28	28.99	29.20	29.20	0.17%	17,293,105
May 20, 2026	28.90	29.16	28.86	29.15	29.15	1.11%	16,772,573
May 19, 2026	28.86	28.99	28.74	28.83	28.83	-0.69%	16,409,786
May 18, 2026	29.07	29.14	28.82	29.03	29.03	-0.03%	19,622,777
May 15, 2026	29.18	29.21	29.00	29.04	29.04	-1.26%	13,091,310
May 14, 2026	29.23	29.46	29.22	29.41	29.41	0.82%	11,898,743
May 13, 2026	29.00	29.23	28.91	29.17	29.17	0.55%	10,585,623
May 12, 2026	28.98	29.04	28.77	29.01	29.01	-0.21%	34,645,010
May 11, 2026	28.93	29.12	28.93	29.07	29.07	0.24%	7,432,409
May 8, 2026	28.90	29.02	28.89	29.00	29.00	0.73%	10,185,643
May 7, 2026	28.94	28.98	28.73	28.79	28.79	-0.35%	16,767,215
May 6, 2026	28.67	28.93	28.67	28.89	28.89	1.37%	9,847,621
May 5, 2026	28.41	28.55	28.41	28.50	28.50	0.78%	8,467,110
May 4, 2026	28.35	28.45	28.17	28.28	28.28	-0.35%	16,137,569
May 1, 2026	28.42	28.54	28.38	28.38	28.38	0.32%	12,520,826
Apr 30, 2026	28.12	28.34	27.98	28.29	28.29	0.96%	18,180,385
Apr 29, 2026	28.00	28.04	27.89	28.02	28.02	-0.04%	13,437,604
Apr 28, 2026	28.06	28.09	27.94	28.03	28.03	-0.50%	11,725,981
Apr 27, 2026	28.09	28.20	28.06	28.17	28.17	0.11%	10,207,620
Apr 24, 2026	28.02	28.15	27.94	28.14	28.14	0.72%	14,733,634
Apr 23, 2026	27.98	28.09	27.68	27.94	27.94	-0.36%	18,163,497
Apr 22, 2026	27.98	28.05	27.95	28.04	28.04	0.94%	11,458,730
Apr 21, 2026	28.04	28.07	27.72	27.78	27.78	-0.64%	19,674,974
Apr 20, 2026	27.93	27.99	27.84	27.96	27.96	-0.11%	12,931,749
Apr 17, 2026	27.84	28.09	27.83	27.99	27.99	1.23%	12,103,923
Apr 16, 2026	27.62	27.70	27.53	27.65	27.65	0.22%	9,871,275
Apr 15, 2026	27.41	27.60	27.37	27.59	27.59	0.80%	9,750,820
Apr 14, 2026	27.12	27.37	27.11	27.37	27.37	1.22%	10,432,368
Apr 13, 2026	26.67	27.04	26.65	27.04	27.04	1.05%	10,868,783
Apr 10, 2026	26.83	26.87	26.72	26.76	26.76	-0.11%	9,495,067
Apr 9, 2026	26.60	26.83	26.54	26.79	26.79	0.53%	13,271,545
Apr 8, 2026	26.68	26.71	26.48	26.65	26.65	2.50%	14,503,073