Home

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

19.89
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 6:38 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202519.2820.4119.0019.8944,071,95519.89
4/04/202520.6320.7319.9319.9538,288,97219.95
4/03/202521.5121.6321.1921.2121,861,26221.21
4/02/202521.9122.4121.9022.328,844,50222.32
4/01/202521.9922.2321.8522.1710,597,82722.17
3/31/202521.7022.1421.5822.0821,782,78622.08
3/28/202522.3222.3721.9121.9611,091,78221.96
3/27/202522.4222.5622.3222.3910,628,62622.39
3/26/202522.7422.7922.4222.5015,059,07822.50
3/25/202522.8522.8722.7622.837,779,86222.76
3/24/202522.6222.8222.6122.799,078,35922.72
3/21/202522.1722.3922.1122.388,388,14622.31
3/20/202522.2622.5522.2422.367,669,92522.29
3/19/202522.2322.5722.1822.4111,401,28422.34
3/18/202522.3022.3222.0822.169,728,57422.09
3/17/202522.2122.5122.2022.4114,801,99922.34
3/14/202521.9622.2521.9322.2014,164,98522.13
3/13/202522.0622.0721.6921.7516,252,79421.69
3/12/202522.2022.2421.8622.0713,344,64822.01
3/11/202522.0722.2221.7821.9622,462,98621.90
3/10/202522.4022.4821.9122.1118,655,15422.05
3/07/202522.5622.8022.3222.7416,043,54322.67
3/06/202522.7622.9322.5222.6214,556,34122.55
3/05/202522.8123.1322.6623.0515,333,11222.98
3/04/202522.8923.1422.5922.7918,473,63222.72
3/03/202523.5723.6422.9323.0915,517,90223.02
2/28/202523.1523.5323.0423.5117,996,61423.44
2/27/202523.6023.6623.1323.138,848,55623.06
2/26/202523.5623.7223.4123.516,366,62423.44
2/25/202523.6123.6423.3023.509,105,43723.43
2/24/202523.8223.8623.5823.628,409,04523.55
2/21/202524.1824.1823.7123.7512,049,00023.68
2/20/202524.2524.2524.0424.186,894,44324.11
2/19/202524.2024.3124.1624.286,806,38024.21
2/18/202524.2324.2624.1324.267,472,09124.19
2/14/202524.1924.2324.1624.206,977,38524.13
2/13/202523.9724.1923.9324.196,525,17324.12
2/12/202523.7723.9723.7223.938,866,47023.86
2/11/202523.9124.0223.9124.005,466,77423.93
2/10/202523.9724.0323.9224.005,992,41423.93
2/07/202524.0724.1423.8223.8510,608,56723.78
2/06/202524.0524.0723.9124.066,771,26323.99
2/05/202523.8423.9823.7523.968,786,59223.89
2/04/202523.7223.9023.7023.888,168,58223.81
2/03/202523.4923.8223.4223.7214,800,21023.65
1/31/202524.1124.2023.8523.8718,340,81823.80
1/30/202523.9424.0723.8424.018,805,42323.94
1/29/202523.9323.9623.7723.8813,829,29823.81
1/28/202523.8024.0223.6823.988,816,76423.91
1/27/202523.6023.7923.5823.7810,759,26523.71
1/24/202524.1924.2324.0724.139,489,53324.06
1/23/202524.0424.1924.0224.196,570,13024.12
1/22/202524.0324.1224.0224.076,069,93524.00
1/21/202523.8223.9423.7523.947,291,00723.87
1/17/202523.7023.7823.6323.716,097,12123.64
1/16/202523.5523.5723.4423.488,191,01123.41
1/15/202523.4223.5523.3723.478,163,13423.40
1/14/202523.1723.1922.9323.108,782,77023.03
1/13/202522.8123.0522.7923.059,172,40622.98
1/10/202523.2023.2222.9223.0211,443,63522.95
1/08/202523.3223.4023.1723.367,771,20723.29