Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
26.88
-0.14 (-0.52%)
At close: Mar 5, 2026, 4:00 PM EST
26.94
+0.06 (0.22%)
After-hours: Mar 5, 2026, 8:00 PM EST

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.8927.0426.6426.8826.88-0.52%46,199,484
Mar 4, 202626.8827.1026.8027.0227.020.71%19,590,744
Mar 3, 202626.6226.9226.3926.8326.83-0.92%37,261,734
Mar 2, 202626.7627.1626.7427.0827.080.07%23,673,191
Feb 27, 202626.9327.0826.8727.0627.06-0.48%36,691,091
Feb 26, 202627.3327.3326.9927.1927.19-0.51%30,719,881
Feb 25, 202627.2027.3527.2027.3327.330.85%10,588,691
Feb 24, 202626.8627.1326.8027.1027.100.78%15,071,408
Feb 23, 202627.1127.1926.8026.8926.89-1.07%20,566,945
Feb 20, 202626.9227.2126.9027.1827.180.63%21,889,196
Feb 19, 202626.9727.0726.8927.0127.01-0.22%22,466,012
Feb 18, 202626.9927.1926.9227.0727.070.52%15,887,308
Feb 17, 202626.8227.0126.6426.9326.930.19%27,663,552
Feb 13, 202626.8727.0626.7126.8826.880.11%26,493,395
Feb 12, 202627.3727.4226.8226.8526.85-1.61%26,075,777
Feb 11, 202627.4827.5027.1727.2927.29-0.04%21,104,583
Feb 10, 202627.4027.4827.2827.3027.30-0.29%17,583,988
Feb 9, 202627.1827.4427.1427.3827.380.51%16,618,055
Feb 6, 202626.8427.2926.8327.2427.242.10%17,101,860
Feb 5, 202626.8326.9326.6226.6826.68-1.29%31,473,667
Feb 4, 202627.1927.2326.8527.0327.03-0.52%34,158,809
Feb 3, 202627.4427.4626.9427.1727.17-0.84%29,358,630
Feb 2, 202627.1627.4527.1527.4027.400.59%17,355,345
Jan 30, 202627.2727.3627.0827.2427.24-0.51%31,042,101
Jan 29, 202627.4727.5027.0127.3827.38-0.18%28,482,912
Jan 28, 202627.5227.5427.3827.4327.43-0.11%18,722,172
Jan 27, 202627.4027.5027.3727.4627.460.40%9,004,997
Jan 26, 202627.2627.4027.2527.3527.350.48%12,705,867
Jan 23, 202627.1927.2927.1527.2227.22-17,795,240
Jan 22, 202627.2527.3027.1427.2227.220.52%20,170,192
Jan 21, 202626.8627.2126.7927.0827.081.12%30,773,501
Jan 20, 202626.9427.0626.7426.7826.78-2.01%25,380,727
Jan 16, 202627.4227.4327.2727.3327.33-0.15%14,520,831
Jan 15, 202627.4527.4827.3227.3727.370.37%19,183,014
Jan 14, 202627.3127.3327.1127.2727.27-0.51%22,502,504
Jan 13, 202627.4827.5027.3127.4127.41-0.22%16,764,509
Jan 12, 202627.2727.5027.2727.4727.470.18%10,179,683
Jan 9, 202627.2827.4627.2327.4227.420.62%15,884,661
Jan 8, 202627.2227.2927.1627.2527.250.04%20,192,569
Jan 7, 202627.3427.4227.2427.2427.24-0.37%14,889,912
Jan 6, 202627.1827.3627.1727.3427.340.63%13,832,717
Jan 5, 202627.1127.2427.1027.1727.170.74%13,160,816
Jan 2, 202627.0627.1026.8426.9726.970.22%23,666,860
Dec 31, 202527.1227.1426.9026.9126.91-0.77%13,444,864
Dec 30, 202527.1427.1827.1027.1227.12-0.15%8,036,093
Dec 29, 202527.1427.2127.0827.1627.16-0.33%10,661,749
Dec 26, 202527.2527.3027.2027.2527.25-8,150,866
Dec 24, 202527.1727.2727.1627.2527.250.29%4,482,012
Dec 23, 202527.0127.1727.0127.1727.170.41%8,845,562
Dec 22, 202527.0127.0826.9727.0627.060.67%10,984,005
Dec 19, 202526.7126.9026.7126.8826.880.98%17,697,702
Dec 18, 202526.6826.8026.5626.6226.620.72%29,748,768
Dec 17, 202526.7526.7926.4126.4326.43-1.12%31,868,999
Dec 16, 202526.7426.8226.5726.7326.73-0.26%26,816,868
Dec 15, 202527.0027.0126.7426.8026.80-0.19%28,213,284
Dec 12, 202527.1127.1526.7526.8526.85-1.14%22,396,064
Dec 11, 202526.9927.1626.8827.1627.160.26%22,095,715
Dec 10, 202526.8827.1526.8427.0927.090.41%22,008,377
Dec 9, 202526.9827.0826.9726.9826.90-0.07%15,939,303
Dec 8, 202527.1227.1326.9327.0026.92-0.33%19,024,005
Dec 5, 202527.0827.2027.0427.0927.010.15%22,546,326
Dec 4, 202527.0527.0626.9227.0526.970.11%22,937,000
Dec 3, 202526.8627.0626.8427.0226.940.41%19,075,016
Dec 2, 202526.9327.0126.8326.9126.830.15%28,801,146
Dec 1, 202526.8026.9726.7926.8726.79-0.48%25,932,802
Nov 28, 202526.8727.0026.8627.0026.920.63%11,537,433
Nov 26, 202526.7426.9126.7226.8326.750.68%19,326,018
Nov 25, 202526.3726.6926.2226.6526.570.95%19,818,600
Nov 24, 202526.1526.4326.1026.4026.321.54%21,449,763
Nov 21, 202525.8426.2125.6626.0025.921.01%42,940,719
Nov 20, 202526.5526.6625.7125.7425.66-1.57%30,563,642
Nov 19, 202526.0726.3326.0026.1526.070.35%26,845,286
Nov 18, 202526.1126.2525.8826.0625.98-0.76%32,263,480
Nov 17, 202526.4426.5926.1326.2626.18-1.06%23,578,901
Nov 14, 202526.2626.6826.1726.5426.46-22,651,533
Nov 13, 202526.8926.9026.4726.5426.46-1.70%30,123,961
Nov 12, 202527.0627.0926.9127.0026.92-18,112,556
Nov 11, 202526.8727.0126.8227.0026.920.22%18,531,149
Nov 10, 202526.7826.9726.6926.9426.861.55%14,779,495
Nov 7, 202526.3826.5326.1226.5326.450.15%24,475,122
Nov 6, 202526.7426.7826.4226.4926.41-1.05%17,402,446
Nov 5, 202526.6826.9226.6426.7726.690.22%15,533,653
Nov 4, 202526.7326.8826.6626.7126.63-1.11%17,923,161
Nov 3, 202527.1227.1326.8727.0126.930.15%14,852,038
Oct 31, 202527.0827.0826.8626.9726.890.30%26,432,763
Oct 30, 202527.0127.1226.8726.8926.81-1.10%19,801,638
Oct 29, 202527.2327.2727.0027.1927.110.07%18,282,911
Oct 28, 202527.2027.2427.0927.1727.090.18%12,929,342
Oct 27, 202527.0327.1326.9927.1227.041.16%8,607,548
Oct 24, 202526.7826.8626.7526.8126.730.87%13,403,841
Oct 23, 202526.4226.6326.4226.5826.500.68%13,225,999
Oct 22, 202526.5926.5926.2326.4026.32-0.68%24,033,424
Oct 21, 202526.5626.6426.5126.5826.500.04%11,642,717
Oct 20, 202526.4326.6126.4126.5726.491.07%11,276,312
Oct 17, 202526.0926.3526.0426.2926.210.50%21,714,289
Oct 16, 202526.4126.4826.0226.1626.08-0.72%22,382,971
Oct 15, 202526.4226.5526.1026.3526.270.46%24,946,695
Oct 14, 202526.0126.3725.8726.2326.15-0.15%22,065,076
Oct 13, 202526.1626.3226.1226.2726.191.62%18,238,158
Oct 10, 202526.6026.6825.8425.8525.77-2.71%23,356,018