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

29.43
+0.22 (0.75%)
NYSE· Last Trade: Jul 1st, 2:11 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202629.2229.4829.2029.4313,021,14829.43
6/29/202629.0229.2328.8629.2112,540,66629.21
6/26/202628.7129.0128.6328.7921,610,14228.79
6/25/202629.1029.1128.7428.8813,468,23228.88
6/24/202628.9629.1628.8028.9010,606,34528.90
6/23/202628.9529.2028.9128.9916,036,43928.91
6/22/202629.5129.6129.3229.3712,706,70429.29
6/18/202629.5329.5429.3729.497,628,44329.41
6/17/202629.5829.6329.1229.1914,933,88029.11
6/16/202629.7129.7529.5329.558,112,81329.47
6/15/202629.6129.8029.6129.729,011,35129.64
6/12/202629.1729.3228.9629.2116,388,38929.13
6/11/202628.7029.1528.5529.0721,031,18928.99
6/10/202628.8929.0928.5728.5819,173,06728.51
6/09/202629.3029.4328.4529.0518,791,32028.97
6/08/202629.2729.3729.0829.1316,599,60829.05
6/05/202629.6529.6628.9829.0521,521,91028.97
6/04/202629.6229.8829.6029.849,531,27529.76
6/03/202629.8929.8929.6829.7111,948,89929.63
6/02/202629.8129.9529.8029.928,481,77629.84
6/01/202629.7529.9329.7029.8616,193,91029.78
5/29/20260.0029.8329.7029.7619,097,68529.68
5/28/202629.5029.7229.4729.7012,977,03229.62
5/27/202629.5529.5629.4329.5214,070,40929.44
5/26/202629.5029.5929.4429.5311,951,92229.45
5/22/202629.3429.4529.2829.3315,079,10729.25
5/21/202629.0429.2728.9829.2017,294,56829.12
5/20/202628.9029.1628.8629.1516,807,31129.07
5/19/202628.8628.9928.7428.8316,451,49328.75
5/18/202629.0729.1428.8229.0319,629,20928.95
5/15/202629.1829.2129.0029.0413,091,31128.96
5/14/202629.2329.4629.2229.4111,898,66329.33
5/13/202629.0029.2328.9129.1710,585,61329.09
5/12/202628.9829.0428.7729.0134,644,13828.93
5/11/202628.9329.1228.9329.077,432,31128.99
5/08/202628.9029.0228.8929.0010,185,74228.92
5/07/202628.9428.9828.7328.7916,765,18628.71
5/06/202628.6728.9328.6628.899,847,44928.81
5/05/202628.4128.5528.4128.508,465,06228.43
5/04/202628.3528.4528.1628.2816,137,52628.21
5/01/202628.4228.5428.3828.3812,520,82928.31
4/30/202628.1228.3427.9828.2918,180,07028.22
4/29/202628.0028.0427.8928.0213,434,57827.95
4/28/202628.0628.0927.9328.0311,725,85427.96
4/27/202628.0928.2028.0628.1710,207,59628.10
4/24/202628.0228.1527.9428.1414,733,63828.07
4/23/202627.9828.0927.6827.9418,163,29927.87
4/22/202627.9828.0527.9528.0411,458,72127.97
4/21/202628.0428.0727.7227.7819,674,96527.71
4/20/202627.9327.9927.8427.9612,931,72727.89
4/17/202627.8428.0927.8327.9912,103,92427.92
4/16/202627.6227.7027.5327.659,871,21527.58
4/15/202627.4127.6027.3727.599,744,65827.52
4/14/202627.1227.3727.1127.3710,430,29327.30
4/13/202626.6727.0426.6527.0410,880,28726.97
4/10/202626.8326.8726.7226.769,495,06926.69
4/09/202626.6026.8326.5426.7913,271,53226.72
4/08/202626.6826.7126.4826.6514,502,05726.58
4/07/202625.9126.0025.6826.0018,429,52225.93
4/06/202625.8726.0025.8525.9911,997,84425.92
4/02/202625.5025.9125.4325.8618,776,04125.79
4/01/202625.7825.9725.7425.8429,898,90325.77