Home

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

26.81
+0.23 (0.87%)
NYSE · Last Trade: Oct 25th, 3:50 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Schwab U.S. Large-Cap ETF (SCHX)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202526.7826.8626.7526.8113,403,33426.81
10/23/202526.4226.6326.4126.5813,225,83026.58
10/22/202526.5926.5926.2326.4024,033,29826.40
10/21/202526.5626.6426.5126.5811,642,69526.58
10/20/202526.4326.6126.4126.5711,272,33326.57
10/17/202526.0926.3526.0426.2921,714,30926.29
10/16/202526.4126.4826.0226.1622,382,93026.16
10/15/202526.4226.5526.1026.3524,946,65826.35
10/14/202526.0126.3725.8626.2322,065,04826.23
10/13/202526.1626.3226.1226.2718,238,16126.27
10/10/202526.6026.6825.8425.8523,356,03625.85
10/09/202526.6626.6826.4926.5714,387,11826.57
10/08/202526.5326.6626.6626.669,154,72626.66
10/07/202526.6326.6526.4126.4814,872,40026.48
10/06/202526.6026.6426.5026.599,866,40326.59
10/03/202526.5326.6326.4426.4814,373,91626.48
10/02/202526.5226.5426.3926.5011,965,93126.50
10/01/202526.2426.4926.2326.4410,262,51426.44
9/30/202526.2526.3826.1826.3416,546,44026.34
9/29/202526.2926.3326.2026.2714,668,07026.27
9/26/202526.1126.2126.0426.1915,247,27626.19
9/25/202526.0326.1025.8926.0413,904,35326.04
9/24/202526.3326.3326.1226.1811,831,99426.18
9/23/202526.4826.5126.2926.3510,420,75826.28
9/22/202526.3126.5126.3026.507,196,19126.43
9/19/202526.3326.4026.2326.368,888,24426.29
9/18/202526.2426.3526.1726.2512,128,16626.18
9/17/202526.1526.2325.9226.1110,343,01926.04
9/16/202526.2126.2126.1026.1510,613,88826.08
9/15/202526.1326.1926.1226.177,488,89426.10
9/12/202526.0626.1126.0226.056,839,34025.98
9/11/202525.9326.0925.9126.077,557,32226.00
9/10/202525.9225.9425.7825.8510,123,72325.78
9/09/202525.7325.8025.6525.7912,690,54625.72
9/08/202525.7025.7625.6625.7112,058,80025.64
9/05/202525.8225.8525.4925.6616,599,65225.59
9/04/202525.5225.7225.4825.718,526,01325.64
9/03/202525.4625.5225.3625.5014,592,57525.43
9/02/202525.2525.3825.1525.3814,301,02125.31
8/29/202525.6625.6725.4725.5715,233,32925.50
8/28/202525.6525.7425.5825.739,536,01425.66
8/27/202525.5425.6525.5325.638,531,90725.56
8/26/202525.4325.5825.4125.5813,174,04925.51
8/25/202525.5025.5625.4425.459,997,40025.38
8/22/202525.2325.6125.2325.5614,421,07125.49
8/21/202525.1725.2525.0825.1614,006,49325.09
8/20/202525.2925.3025.0425.2616,300,72425.19
8/19/202525.4625.5025.2725.3212,091,79225.25
8/18/202525.4525.4825.4125.479,441,83225.40
8/15/202525.5725.5725.4325.479,627,85625.40
8/14/202525.4425.5525.4225.5311,300,33225.46
8/13/202525.5325.5825.4425.5413,382,82825.47
8/12/202525.2625.4525.2025.458,429,79725.38
8/11/202525.2225.2925.1125.1711,699,98225.10
8/08/202525.1125.2425.0725.219,288,33925.14
8/07/202525.1925.2324.9125.0512,407,68324.98
8/06/202524.9125.0824.8725.0611,204,60424.99
8/05/202525.0225.0624.8324.8817,164,09524.81
8/04/202524.7925.0024.7824.9911,814,34524.92
8/01/202524.8024.8124.5224.6318,813,61324.56
7/31/202525.3425.3524.9925.0420,815,89324.97
7/30/202525.2025.2725.0225.1311,641,45325.06
7/29/202525.2825.3025.1325.1810,193,34325.11
7/28/202525.2725.2825.1825.246,479,37125.17
7/25/202525.1525.2525.1425.246,851,09625.17