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

27.44
+0.02 (0.06%)
NYSE · Last Trade: Jan 12th, 12:08 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202627.2827.4627.2327.4215,890,18327.42
1/08/202627.2227.2927.1627.2520,192,57827.25
1/07/202627.3427.4227.2327.2414,889,31727.24
1/06/202627.1827.3627.1727.3413,795,75127.34
1/05/202627.1127.2427.1027.1713,156,38227.17
1/02/202627.0627.1026.8426.9723,666,87026.97
12/31/202527.1227.1426.9026.9113,456,13326.91
12/30/202527.1427.1827.1027.128,035,15727.12
12/29/202527.1427.2127.0827.1610,661,12327.16
12/26/202527.2527.3027.2027.258,150,86627.25
12/24/202527.1727.2727.1627.254,482,01327.25
12/23/202527.0127.1727.0127.178,844,34927.17
12/22/202527.0127.0826.9727.0610,983,82627.06
12/19/202526.7126.9026.7126.8817,697,70426.88
12/18/202526.6826.8026.5626.6229,748,55326.62
12/17/202526.7526.7926.4126.4331,862,66426.43
12/16/202526.7426.8226.5726.7326,815,75826.73
12/15/202527.0027.0126.7426.8028,211,61626.80
12/12/202527.1127.1526.7526.8522,396,07026.85
12/11/202526.9927.1626.8827.1622,094,34127.16
12/10/202526.8827.1526.8427.0922,008,14327.09
12/09/202526.9827.0826.9626.9815,938,27826.90
12/08/202527.1227.1326.9327.0019,023,74926.92
12/05/202527.0827.2027.0427.0922,546,33827.01
12/04/202527.0527.0626.9227.0522,936,51526.97
12/03/202526.8627.0626.8427.0219,073,85526.94
12/02/202526.9327.0126.8326.9128,800,75326.83
12/01/202526.8026.9726.7926.8725,930,97026.79
11/28/202526.8727.0026.8627.0011,537,43526.92
11/26/202526.7426.9126.7226.8319,326,02326.75
11/25/202526.3726.6826.2126.6519,817,60526.57
11/24/202526.1526.4326.0926.4021,449,67626.32
11/21/202525.8426.2125.6626.0042,940,72125.92
11/20/202526.5526.6625.7125.7430,563,04625.66
11/19/202526.0726.3325.9926.1526,842,10726.07
11/18/202526.1126.2525.8826.0632,260,90425.98
11/17/202526.4426.5926.1326.2623,576,51926.18
11/14/202526.2626.6826.1726.5422,651,54626.46
11/13/202526.8926.8926.4726.5430,121,43826.46
11/12/202527.0627.0926.9127.0018,112,48226.92
11/11/202526.8727.0126.8227.0018,530,13626.92
11/10/202526.7826.9726.6926.9414,777,22726.86
11/07/202526.3826.5326.1226.5324,475,13326.45
11/06/202526.7426.7826.4126.4917,402,12926.41
11/05/202526.6826.9226.6426.7715,532,37626.69
11/04/202526.7326.8826.6626.7117,921,66126.63
11/03/202527.1227.1326.8727.0114,844,39826.93
10/31/202527.0827.0826.8626.9726,432,77326.89
10/30/202527.0127.1126.8726.8919,799,19526.81
10/29/202527.2327.2727.0027.1918,282,87527.11
10/28/202527.2027.2427.0927.1712,929,32027.09
10/27/202527.0327.1326.9927.128,606,56927.04
10/24/202526.7826.8626.7526.8113,403,84426.73
10/23/202526.4226.6326.4126.5813,225,83026.50
10/22/202526.5926.5926.2326.4024,033,29826.32
10/21/202526.5626.6426.5126.5811,642,69526.50
10/20/202526.4326.6126.4126.5711,272,33326.49
10/17/202526.0926.3526.0426.2921,714,30926.21
10/16/202526.4126.4826.0226.1622,382,93026.08
10/15/202526.4226.5526.1026.3524,946,65826.27
10/14/202526.0126.3725.8626.2322,065,04826.15
10/13/202526.1626.3226.1226.2718,238,16126.19