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

SCHX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	29.60	29.64	29.40	29.49	29.49	-0.54%	10,112,949
Jul 6, 2026	29.51	29.69	29.49	29.65	29.65	0.85%	13,027,462
Jul 2, 2026	29.47	29.63	29.19	29.40	29.40	0.03%	10,060,251
Jul 1, 2026	29.37	29.56	29.27	29.39	29.39	-0.14%	7,725,813
Jun 30, 2026	29.22	29.48	29.21	29.43	29.43	0.75%	13,016,251
Jun 29, 2026	29.02	29.23	28.86	29.21	29.21	1.46%	12,540,499
Jun 26, 2026	28.71	29.01	28.63	28.79	28.79	-0.31%	21,606,265
Jun 25, 2026	29.10	29.11	28.74	28.88	28.88	-0.07%	13,453,676
Jun 24, 2026	28.96	29.16	28.81	28.90	28.90	-0.05%	10,606,345
Jun 23, 2026	28.95	29.21	28.91	28.99	28.91	-1.29%	16,039,466
Jun 22, 2026	29.51	29.61	29.32	29.37	29.29	-0.41%	12,707,285
Jun 18, 2026	29.53	29.54	29.37	29.49	29.41	1.03%	7,628,442
Jun 17, 2026	29.58	29.63	29.12	29.19	29.11	-1.22%	14,935,051
Jun 16, 2026	29.71	29.75	29.53	29.55	29.47	-0.57%	8,112,917
Jun 15, 2026	29.61	29.80	29.61	29.72	29.64	1.75%	9,011,392
Jun 12, 2026	29.17	29.32	28.96	29.21	29.13	0.48%	16,388,384
Jun 11, 2026	28.70	29.15	28.55	29.07	28.99	1.71%	21,035,160
Jun 10, 2026	28.89	29.09	28.57	28.58	28.50	-1.62%	19,173,584
Jun 9, 2026	29.30	29.43	28.46	29.05	28.97	-0.27%	18,791,919
Jun 8, 2026	29.27	29.37	29.08	29.13	29.05	0.28%	16,573,123
Jun 5, 2026	29.65	29.66	28.98	29.05	28.97	-2.65%	21,521,899
Jun 4, 2026	29.62	29.88	29.60	29.84	29.76	0.44%	9,531,795
Jun 3, 2026	29.89	29.89	29.69	29.71	29.63	-0.70%	11,953,330
Jun 2, 2026	29.81	29.95	29.80	29.92	29.84	0.20%	8,482,505
Jun 1, 2026	29.75	29.93	29.70	29.86	29.78	0.34%	16,194,717
May 29, 2026	29.73	29.83	29.70	29.76	29.68	0.20%	19,097,680
May 28, 2026	29.50	29.72	29.47	29.70	29.62	0.61%	12,977,351
May 27, 2026	29.55	29.56	29.43	29.52	29.44	-0.03%	14,072,088
May 26, 2026	29.50	29.59	29.44	29.53	29.45	0.68%	11,953,751
May 22, 2026	29.34	29.45	29.29	29.33	29.25	0.45%	15,079,053
May 21, 2026	29.04	29.28	28.99	29.20	29.12	0.17%	17,294,623
May 20, 2026	28.90	29.16	28.86	29.15	29.07	1.11%	16,807,362
May 19, 2026	28.86	28.99	28.74	28.83	28.75	-0.69%	16,451,697
May 18, 2026	29.07	29.14	28.82	29.03	28.95	-0.03%	19,631,097
May 15, 2026	29.18	29.21	29.00	29.04	28.96	-1.26%	13,091,310
May 14, 2026	29.23	29.46	29.22	29.41	29.33	0.82%	11,898,743
May 13, 2026	29.00	29.23	28.91	29.17	29.09	0.55%	10,585,623
May 12, 2026	28.98	29.04	28.77	29.01	28.93	-0.21%	34,645,010
May 11, 2026	28.93	29.12	28.93	29.07	28.99	0.24%	7,432,409
May 8, 2026	28.90	29.02	28.89	29.00	28.92	0.73%	10,185,643
May 7, 2026	28.94	28.98	28.73	28.79	28.71	-0.35%	16,767,215
May 6, 2026	28.67	28.93	28.67	28.89	28.81	1.37%	9,847,621
May 5, 2026	28.41	28.55	28.41	28.50	28.42	0.78%	8,467,110
May 4, 2026	28.35	28.45	28.17	28.28	28.21	-0.35%	16,137,569

Data Source: S&P Global Market Intelligence Last updated: Jul 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.