Skip to main content
Schwab U.S. Large-Cap ETF (SCHX)
NYSEARCA: SCHX · Real-Time Price · USD
28.03
-0.14 (-0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SCHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.0628.0927.9428.0328.03-0.50%11,722,111
Apr 27, 202628.0928.2028.0628.1728.170.11%10,200,815
Apr 24, 202628.0228.1527.9428.1428.140.72%14,732,775
Apr 23, 202627.9828.0927.6827.9427.94-0.36%18,161,008
Apr 22, 202627.9828.0527.9528.0428.040.94%11,452,030
Apr 21, 202628.0428.0727.7227.7827.78-0.64%19,669,239
Apr 20, 202627.9327.9927.8427.9627.96-0.11%12,917,958
Apr 17, 202627.8428.0927.8327.9927.991.23%12,087,854
Apr 16, 202627.6227.7027.5327.6527.650.22%9,865,062
Apr 15, 202627.4127.6027.3727.5927.590.80%9,737,229
Apr 14, 202627.1227.3727.1127.3727.371.22%10,428,232
Apr 13, 202626.6727.0426.6527.0427.041.05%10,866,110
Apr 10, 202626.8326.8726.7226.7626.76-0.11%9,485,304
Apr 9, 202626.6026.8326.5426.7926.790.53%13,268,753
Apr 8, 202626.6826.7126.4826.6526.652.50%14,494,129
Apr 7, 202625.9126.0025.6826.0026.000.04%18,294,018
Apr 6, 202625.8726.0125.8525.9925.990.50%11,994,352
Apr 2, 202625.5025.9525.4425.8625.860.08%18,772,156
Apr 1, 202625.7825.9725.7425.8425.840.78%29,866,741
Mar 31, 202625.2025.6925.1625.6425.642.89%36,662,123
Mar 30, 202625.2525.2524.8124.9224.92-0.36%39,030,424
Mar 27, 202625.3425.3524.9625.0125.01-1.73%29,894,407
Mar 26, 202625.7125.8325.4325.4525.45-1.74%25,317,330
Mar 25, 202625.9726.0625.8025.9025.900.31%20,375,089
Mar 24, 202625.7525.9725.6825.8225.75-0.31%24,257,165
Mar 23, 202626.0026.2025.8525.9025.831.09%26,415,478
Mar 20, 202625.9525.9625.4825.6225.55-1.50%51,634,041
Mar 19, 202625.8726.1425.8326.0125.94-0.31%43,798,108
Mar 18, 202626.3626.3926.0726.0926.02-1.32%33,915,310
Mar 17, 202626.4926.5826.4226.4426.370.27%20,863,599
Mar 16, 202626.3326.4826.2826.3726.301.03%31,183,878
Mar 13, 202626.3626.4926.0526.1026.03-0.57%39,558,303
Mar 12, 202626.4626.4726.2326.2526.18-1.54%30,740,699
Mar 11, 202626.6926.8026.5426.6626.58-0.11%23,022,650
Mar 10, 202626.7226.9426.6026.6926.61-0.19%24,326,944
Mar 9, 202626.2726.8026.1126.7426.660.83%37,385,510
Mar 6, 202626.5426.6626.4026.5226.44-1.34%27,168,753
Mar 5, 202626.8927.0426.6426.8826.80-0.52%46,219,101
Mar 4, 202626.8827.1026.8027.0226.940.71%19,612,429
Mar 3, 202626.6226.9226.3926.8326.75-0.92%37,397,589
Mar 2, 202626.7627.1626.7427.0827.000.07%23,673,561
Feb 27, 202626.9327.0826.8727.0626.98-0.48%36,694,509
Feb 26, 202627.3327.3326.9927.1927.11-0.51%30,728,979
Feb 25, 202627.2027.3527.2027.3327.250.85%10,637,741
Feb 24, 202626.8627.1326.8027.1027.020.78%15,075,875
Feb 23, 202627.1127.1926.8026.8926.81-1.07%20,641,233
Feb 20, 202626.9227.2126.9027.1827.100.63%21,895,343
Feb 19, 202626.9727.0726.8927.0126.93-0.22%22,477,802
Feb 18, 202626.9927.1926.9227.0726.990.52%15,889,586
Feb 17, 202626.8227.0126.6426.9326.850.19%27,681,350
Feb 13, 202626.8727.0626.7126.8826.800.11%26,509,067
Feb 12, 202627.3727.4226.8226.8526.77-1.61%26,141,118
Feb 11, 202627.4827.5027.1727.2927.21-0.04%21,109,000
Feb 10, 202627.4027.4827.2827.3027.22-0.29%17,586,318
Feb 9, 202627.1827.4427.1427.3827.300.51%16,633,312
Feb 6, 202626.8427.2926.8327.2427.162.10%17,105,430
Feb 5, 202626.8326.9326.6226.6826.60-1.29%31,497,832
Feb 4, 202627.1927.2326.8527.0326.95-0.52%34,204,606
Feb 3, 202627.4427.4626.9427.1727.09-0.84%29,402,448
Feb 2, 202627.1627.4527.1527.4027.320.59%17,365,333
Jan 30, 202627.2727.3627.0827.2427.16-0.51%31,050,842
Jan 29, 202627.4727.5027.0127.3827.30-0.18%28,496,004
Jan 28, 202627.5227.5427.3827.4327.35-0.11%18,728,522
Jan 27, 202627.4027.5027.3727.4627.380.40%9,015,958
Jan 26, 202627.2627.4027.2527.3527.270.48%12,709,894
Jan 23, 202627.1927.2927.1527.2227.14-17,809,037
Jan 22, 202627.2527.3027.1427.2227.140.52%20,172,414
Jan 21, 202626.8627.2126.7927.0827.001.12%30,813,202
Jan 20, 202626.9427.0626.7426.7826.70-2.01%25,403,723
Jan 16, 202627.4227.4327.2727.3327.25-0.15%14,522,411
Jan 15, 202627.4527.4827.3227.3727.290.37%19,184,812
Jan 14, 202627.3127.3327.1127.2727.19-0.51%22,523,375
Jan 13, 202627.4827.5027.3127.4127.33-0.22%16,769,093
Jan 12, 202627.2727.5027.2727.4727.390.18%10,184,873
Jan 9, 202627.2827.4627.2327.4227.340.62%15,890,119
Jan 8, 202627.2227.2927.1627.2527.170.04%20,193,192
Jan 7, 202627.3427.4227.2427.2427.16-0.37%14,889,912
Jan 6, 202627.1827.3627.1727.3427.260.63%13,832,717
Jan 5, 202627.1127.2427.1027.1727.090.74%13,160,816
Jan 2, 202627.0627.1026.8426.9726.890.22%23,666,860
Dec 31, 202527.1227.1426.9026.9126.83-0.77%13,444,864
Dec 30, 202527.1427.1827.1027.1227.04-0.15%8,036,093
Dec 29, 202527.1427.2127.0827.1627.08-0.33%10,661,749
Dec 26, 202527.2527.3027.2027.2527.17-8,150,866
Dec 24, 202527.1727.2727.1627.2527.170.29%4,482,012
Dec 23, 202527.0127.1727.0127.1727.090.41%8,845,562
Dec 22, 202527.0127.0826.9727.0626.980.67%10,984,005
Dec 19, 202526.7126.9026.7126.8826.800.98%17,697,702
Dec 18, 202526.6826.8026.5626.6226.540.72%29,748,768
Dec 17, 202526.7526.7926.4126.4326.36-1.12%31,868,999
Dec 16, 202526.7426.8226.5726.7326.65-0.26%26,816,868
Dec 15, 202527.0027.0126.7426.8026.72-0.19%28,213,284
Dec 12, 202527.1127.1526.7526.8526.77-1.14%22,396,064
Dec 11, 202526.9927.1626.8827.1627.080.26%22,095,715
Dec 10, 202526.8827.1526.8427.0927.010.41%22,008,377
Dec 9, 202526.9827.0826.9726.9826.82-0.07%15,939,303
Dec 8, 202527.1227.1326.9327.0026.84-0.33%19,024,005
Dec 5, 202527.0827.2027.0427.0926.930.15%22,546,326
Dec 4, 202527.0527.0626.9227.0526.890.11%22,937,000
Dec 3, 202526.8627.0626.8427.0226.860.41%19,075,016