Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
27.09
+0.04 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
27.11
+0.02 (0.07%)
After-hours: Dec 5, 2025, 8:00 PM EST

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0827.2027.0427.0927.090.15%22,543,438
Dec 4, 202527.0527.0626.9227.0527.050.11%22,936,349
Dec 3, 202526.8627.0626.8427.0227.020.41%19,075,016
Dec 2, 202526.9327.0126.8326.9126.910.15%28,801,146
Dec 1, 202526.8026.9726.7926.8726.87-0.48%25,932,802
Nov 28, 202526.8727.0026.8627.0027.000.63%11,537,433
Nov 26, 202526.7426.9126.7226.8326.830.68%19,326,018
Nov 25, 202526.3726.6926.2226.6526.650.95%19,818,600
Nov 24, 202526.1526.4326.1026.4026.401.54%21,449,763
Nov 21, 202525.8426.2125.6626.0026.001.01%42,940,719
Nov 20, 202526.5526.6625.7125.7425.74-1.57%30,563,642
Nov 19, 202526.0726.3326.0026.1526.150.35%26,845,286
Nov 18, 202526.1126.2525.8826.0626.06-0.76%32,263,480
Nov 17, 202526.4426.5926.1326.2626.26-1.06%23,578,901
Nov 14, 202526.2626.6826.1726.5426.54-22,651,533
Nov 13, 202526.8926.9026.4726.5426.54-1.70%30,123,961
Nov 12, 202527.0627.0926.9127.0027.00-18,112,556
Nov 11, 202526.8727.0126.8227.0027.000.22%18,531,149
Nov 10, 202526.7826.9726.6926.9426.941.55%14,779,495
Nov 7, 202526.3826.5326.1226.5326.530.15%24,475,122
Nov 6, 202526.7426.7826.4226.4926.49-1.05%17,402,446
Nov 5, 202526.6826.9226.6426.7726.770.22%15,533,653
Nov 4, 202526.7326.8826.6626.7126.71-1.11%17,923,161
Nov 3, 202527.1227.1326.8727.0127.010.15%14,852,038
Oct 31, 202527.0827.0826.8626.9726.970.30%26,432,763
Oct 30, 202527.0127.1226.8726.8926.89-1.10%19,801,638
Oct 29, 202527.2327.2727.0027.1927.190.07%18,282,911
Oct 28, 202527.2027.2427.0927.1727.170.18%12,929,342
Oct 27, 202527.0327.1326.9927.1227.121.16%8,607,548
Oct 24, 202526.7826.8626.7526.8126.810.87%13,403,841
Oct 23, 202526.4226.6326.4226.5826.580.68%13,225,999
Oct 22, 202526.5926.5926.2326.4026.40-0.68%24,033,424
Oct 21, 202526.5626.6426.5126.5826.580.04%11,642,717
Oct 20, 202526.4326.6126.4126.5726.571.07%11,276,312
Oct 17, 202526.0926.3526.0426.2926.290.50%21,714,289
Oct 16, 202526.4126.4826.0226.1626.16-0.72%22,382,971
Oct 15, 202526.4226.5526.1026.3526.350.46%24,946,695
Oct 14, 202526.0126.3725.8726.2326.23-0.15%22,065,076
Oct 13, 202526.1626.3226.1226.2726.271.62%18,238,158
Oct 10, 202526.6026.6825.8425.8525.85-2.71%23,356,018
Oct 9, 202526.6626.6826.4926.5726.57-0.34%14,387,121
Oct 8, 202526.5326.6626.5026.6626.660.68%9,155,080
Oct 7, 202526.6326.6526.4126.4826.48-0.41%14,872,403
Oct 6, 202526.6026.6426.5126.5926.590.42%9,866,849
Oct 3, 202526.5326.6326.4426.4826.48-0.08%14,373,912
Oct 2, 202526.5226.5426.3926.5026.500.23%11,965,942
Oct 1, 202526.2426.4926.2326.4426.440.38%10,262,516
Sep 30, 202526.2526.3826.1826.3426.340.27%16,546,435
Sep 29, 202526.2926.3326.2026.2726.270.31%14,668,100
Sep 26, 202526.1126.2226.0426.1926.190.58%15,247,266
Sep 25, 202526.0326.1025.8926.0426.04-0.53%13,904,385
Sep 24, 202526.3326.3326.1226.1826.18-0.65%11,832,160
Sep 23, 202526.4826.5126.2926.3526.28-0.57%10,420,756
Sep 22, 202526.3126.5126.3026.5026.430.53%7,200,091
Sep 19, 202526.3326.4026.2326.3626.290.42%8,888,242
Sep 18, 202526.2426.3526.1726.2526.180.54%12,133,651
Sep 17, 202526.1526.2325.9226.1126.04-0.15%10,343,078
Sep 16, 202526.2126.2226.1026.1526.08-0.08%10,613,813
Sep 15, 202526.1326.1926.1226.1726.100.46%7,489,237
Sep 12, 202526.0626.1126.0326.0525.98-0.08%6,839,335
Sep 11, 202525.9326.0925.9126.0726.000.85%7,557,656
Sep 10, 202525.9225.9425.7825.8525.780.23%10,124,179
Sep 9, 202525.7325.8025.6525.7925.720.31%12,691,460
Sep 8, 202525.7025.7625.6625.7125.640.19%12,058,807
Sep 5, 202525.8225.8525.4925.6625.59-0.19%16,599,648
Sep 4, 202525.5225.7225.4825.7125.640.82%8,526,635
Sep 3, 202525.4625.5225.3625.5025.430.47%14,593,254
Sep 2, 202525.2525.3825.1625.3825.31-0.74%14,300,983
Aug 29, 202525.6625.6725.4825.5725.50-0.62%15,233,326
Aug 28, 202525.6525.7425.5825.7325.660.39%9,536,011
Aug 27, 202525.5425.6525.5325.6325.560.20%8,531,953
Aug 26, 202525.4325.5825.4225.5825.510.51%13,174,504
Aug 25, 202525.5025.5625.4425.4525.38-0.43%9,998,135
Aug 22, 202525.2325.6125.2325.5625.491.59%14,421,068
Aug 21, 202525.1725.2525.0825.1625.09-0.40%14,006,672
Aug 20, 202525.2925.3025.0425.2625.19-0.24%16,300,930
Aug 19, 202525.4625.5025.2725.3225.25-0.59%12,091,944
Aug 18, 202525.4525.4925.4125.4725.40-9,441,832
Aug 15, 202525.5725.5725.4325.4725.40-0.24%9,627,855
Aug 14, 202525.4425.5525.4225.5325.46-0.04%11,300,414
Aug 13, 202525.5325.5825.4425.5425.470.35%13,382,833
Aug 12, 202525.2625.4525.2025.4525.381.11%8,430,196
Aug 11, 202525.2225.2925.1125.1725.10-0.16%11,700,025
Aug 8, 202525.1125.2425.0725.2125.140.64%9,288,335
Aug 7, 202525.1925.2324.9125.0524.98-0.04%12,407,909
Aug 6, 202524.9125.0824.8725.0624.990.72%11,205,598
Aug 5, 202525.0225.0624.8324.8824.81-0.44%17,164,097
Aug 4, 202524.7925.0024.7824.9924.921.46%11,814,541
Aug 1, 202524.8024.8124.5224.6324.56-1.64%18,813,607
Jul 31, 202525.3425.3524.9925.0424.97-0.36%20,667,494
Jul 30, 202525.2025.2725.0225.1325.06-0.20%11,641,454
Jul 29, 202525.2825.3025.1325.1825.11-0.24%10,193,464
Jul 28, 202525.2725.2825.1825.2425.17-6,479,658
Jul 25, 202525.1525.2525.1425.2425.170.52%6,851,095
Jul 24, 202525.1525.1925.1125.1125.04-0.04%6,997,024
Jul 23, 202525.0125.1224.9425.1225.050.84%9,647,222
Jul 22, 202524.9224.9424.8024.9124.84-8,719,854
Jul 21, 202524.9125.0224.8824.9124.840.20%7,394,798
Jul 18, 202524.9524.9524.8124.8624.79-0.12%7,324,545
Jul 17, 202524.7224.9024.7224.8924.820.69%12,523,610