Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
28.79
-0.09 (-0.31%)
At close: Jun 26, 2026, 4:00 PM EDT
28.84
+0.05 (0.16%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.7129.0128.6328.7928.79-0.31%21,606,265
Jun 25, 202629.1029.1128.7428.8828.88-0.07%13,453,676
Jun 24, 202628.9629.1628.8128.9028.90-0.05%10,606,345
Jun 23, 202628.9529.2128.9128.9928.91-1.29%16,039,466
Jun 22, 202629.5129.6129.3229.3729.29-0.41%12,707,285
Jun 18, 202629.5329.5429.3729.4929.411.03%7,628,442
Jun 17, 202629.5829.6329.1229.1929.11-1.22%14,935,051
Jun 16, 202629.7129.7529.5329.5529.47-0.57%8,112,917
Jun 15, 202629.6129.8029.6129.7229.641.75%9,011,392
Jun 12, 202629.1729.3228.9629.2129.130.48%16,388,384
Jun 11, 202628.7029.1528.5529.0728.991.71%21,035,160
Jun 10, 202628.8929.0928.5728.5828.50-1.62%19,173,584
Jun 9, 202629.3029.4328.4629.0528.97-0.27%18,791,919
Jun 8, 202629.2729.3729.0829.1329.050.28%16,573,123
Jun 5, 202629.6529.6628.9829.0528.97-2.65%21,521,899
Jun 4, 202629.6229.8829.6029.8429.760.44%9,531,795
Jun 3, 202629.8929.8929.6929.7129.63-0.70%11,953,330
Jun 2, 202629.8129.9529.8029.9229.840.20%8,482,505
Jun 1, 202629.7529.9329.7029.8629.780.34%16,194,717
May 29, 202629.7329.8329.7029.7629.680.20%19,097,680
May 28, 202629.5029.7229.4729.7029.620.61%12,977,351
May 27, 202629.5529.5629.4329.5229.44-0.03%14,072,088
May 26, 202629.5029.5929.4429.5329.450.68%11,953,751
May 22, 202629.3429.4529.2929.3329.250.45%15,079,053
May 21, 202629.0429.2828.9929.2029.120.17%17,294,623
May 20, 202628.9029.1628.8629.1529.071.11%16,807,362
May 19, 202628.8628.9928.7428.8328.75-0.69%16,451,697
May 18, 202629.0729.1428.8229.0328.95-0.03%19,631,097
May 15, 202629.1829.2129.0029.0428.96-1.26%13,091,310
May 14, 202629.2329.4629.2229.4129.330.82%11,898,743
May 13, 202629.0029.2328.9129.1729.090.55%10,585,623
May 12, 202628.9829.0428.7729.0128.93-0.21%34,645,010
May 11, 202628.9329.1228.9329.0728.990.24%7,432,409
May 8, 202628.9029.0228.8929.0028.920.73%10,185,643
May 7, 202628.9428.9828.7328.7928.71-0.35%16,767,215
May 6, 202628.6728.9328.6728.8928.811.37%9,847,621
May 5, 202628.4128.5528.4128.5028.420.78%8,467,110
May 4, 202628.3528.4528.1728.2828.21-0.35%16,137,569
May 1, 202628.4228.5428.3828.3828.310.32%12,520,826
Apr 30, 202628.1228.3427.9828.2928.220.96%18,180,385
Apr 29, 202628.0028.0427.8928.0227.95-0.04%13,437,604
Apr 28, 202628.0628.0927.9428.0327.96-0.50%11,725,981
Apr 27, 202628.0928.2028.0628.1728.100.11%10,207,620
Apr 24, 202628.0228.1527.9428.1428.070.72%14,733,634
Apr 23, 202627.9828.0927.6827.9427.87-0.36%18,163,497
Apr 22, 202627.9828.0527.9528.0427.970.94%11,458,730
Apr 21, 202628.0428.0727.7227.7827.71-0.64%19,674,974
Apr 20, 202627.9327.9927.8427.9627.89-0.11%12,931,749
Apr 17, 202627.8428.0927.8327.9927.921.23%12,103,923
Apr 16, 202627.6227.7027.5327.6527.580.22%9,871,275
Apr 15, 202627.4127.6027.3727.5927.520.80%9,750,820
Apr 14, 202627.1227.3727.1127.3727.301.22%10,432,368
Apr 13, 202626.6727.0426.6527.0426.971.05%10,868,783
Apr 10, 202626.8326.8726.7226.7626.69-0.11%9,495,067
Apr 9, 202626.6026.8326.5426.7926.720.53%13,271,545
Apr 8, 202626.6826.7126.4826.6526.582.50%14,503,073
Apr 7, 202625.9126.0025.6826.0025.930.04%18,454,111
Apr 6, 202625.8726.0125.8525.9925.920.50%11,997,864
Apr 2, 202625.5025.9525.4425.8625.790.08%18,776,037
Apr 1, 202625.7825.9725.7425.8425.770.78%29,899,269
Mar 31, 202625.2025.6925.1625.6425.572.89%36,666,162
Mar 30, 202625.2525.2524.8124.9224.85-0.36%39,066,053
Mar 27, 202625.3425.3524.9625.0124.94-1.73%29,998,138
Mar 26, 202625.7125.8325.4325.4525.38-1.74%25,331,781
Mar 25, 202625.9726.0625.8025.9025.830.60%20,375,089
Mar 24, 202625.7525.9725.6825.8225.68-0.31%24,257,165
Mar 23, 202626.0026.2025.8525.9025.761.09%26,415,478
Mar 20, 202625.9525.9625.4825.6225.48-1.50%51,634,041
Mar 19, 202625.8726.1425.8326.0125.87-0.31%43,798,108
Mar 18, 202626.3626.3926.0726.0925.95-1.32%33,915,310
Mar 17, 202626.4926.5826.4226.4426.300.27%20,863,599
Mar 16, 202626.3326.4826.2826.3726.231.03%31,183,878
Mar 13, 202626.3626.4926.0526.1025.96-0.57%39,558,303
Mar 12, 202626.4626.4726.2326.2526.11-1.54%30,740,699
Mar 11, 202626.6926.8026.5426.6626.51-0.11%23,022,650
Mar 10, 202626.7226.9426.6026.6926.54-0.19%24,326,944
Mar 9, 202626.2726.8026.1126.7426.590.83%37,385,510
Mar 6, 202626.5426.6626.4026.5226.38-1.34%27,168,753
Mar 5, 202626.8927.0426.6426.8826.73-0.52%46,219,101
Mar 4, 202626.8827.1026.8027.0226.870.71%19,612,429
Mar 3, 202626.6226.9226.3926.8326.68-0.92%37,397,589
Mar 2, 202626.7627.1626.7427.0826.930.07%23,673,561
Feb 27, 202626.9327.0826.8727.0626.91-0.48%36,694,509
Feb 26, 202627.3327.3326.9927.1927.04-0.51%30,728,979
Feb 25, 202627.2027.3527.2027.3327.180.85%10,637,741
Feb 24, 202626.8627.1326.8027.1026.950.78%15,075,875
Feb 23, 202627.1127.1926.8026.8926.74-1.07%20,641,233
Feb 20, 202626.9227.2126.9027.1827.030.63%21,895,343
Feb 19, 202626.9727.0726.8927.0126.86-0.22%22,477,802
Feb 18, 202626.9927.1926.9227.0726.920.52%15,889,586
Feb 17, 202626.8227.0126.6426.9326.780.19%27,681,350
Feb 13, 202626.8727.0626.7126.8826.730.11%26,509,067
Feb 12, 202627.3727.4226.8226.8526.70-1.61%26,141,118
Feb 11, 202627.4827.5027.1727.2927.14-0.04%21,109,000
Feb 10, 202627.4027.4827.2827.3027.15-0.29%17,586,318
Feb 9, 202627.1827.4427.1427.3827.230.51%16,633,312
Feb 6, 202626.8427.2926.8327.2427.092.10%17,105,430
Feb 5, 202626.8326.9326.6226.6826.53-1.29%31,497,832
Feb 4, 202627.1927.2326.8527.0326.88-0.52%34,204,606
Feb 3, 202627.4427.4626.9427.1727.02-0.84%29,402,448