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

28.48
+0.19 (0.67%)
NYSE · Last Trade: May 1st, 1:45 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202628.1228.3427.9828.2918,180,07028.29
4/29/202628.0028.0427.8928.0213,434,57828.02
4/28/202628.0628.0927.9328.0311,725,85428.03
4/27/202628.0928.2028.0628.1710,207,59628.17
4/24/202628.0228.1527.9428.1414,733,63828.14
4/23/202627.9828.0927.6827.9418,163,29927.94
4/22/202627.9828.0527.9528.0411,458,72128.04
4/21/202628.0428.0727.7227.7819,674,96527.78
4/20/202627.9327.9927.8427.9612,931,72727.96
4/17/202627.8428.0927.8327.9912,103,92427.99
4/16/202627.6227.7027.5327.659,871,21527.65
4/15/202627.4127.6027.3727.599,744,65827.59
4/14/202627.1227.3727.1127.3710,430,29327.37
4/13/202626.6727.0426.6527.0410,880,28727.04
4/10/202626.8326.8726.7226.769,495,06926.76
4/09/202626.6026.8326.5426.7913,271,53226.79
4/08/202626.6826.7126.4826.6514,502,05726.65
4/07/202625.9126.0025.6826.0018,429,52226.00
4/06/202625.8726.0025.8525.9911,997,84425.99
4/02/202625.5025.9125.4325.8618,776,04125.86
4/01/202625.7825.9725.7425.8429,898,90325.84
3/31/202625.2025.6925.1625.6436,665,10825.64
3/30/202625.2525.2524.8124.9239,064,94124.92
3/27/202625.3425.3424.9625.0129,998,14625.01
3/26/202625.7125.8325.4325.4525,330,05725.45
3/25/202625.9726.0625.8025.9020,373,63525.90
3/24/202625.7525.9725.6825.8224,257,08125.75
3/23/202626.0026.2025.8525.9026,415,35825.83
3/20/202625.9525.9525.4825.6251,634,04425.55
3/19/202625.8726.1425.8326.0143,797,47025.94
3/18/202626.3626.3926.0726.0933,915,05326.02
3/17/202626.4926.5826.4126.4420,863,59626.37
3/16/202626.3326.4826.2826.3731,182,61926.30
3/13/202626.3626.4926.0526.1039,558,31226.03
3/12/202626.4626.4726.2326.2530,740,15626.18
3/11/202626.6926.8026.5426.6623,021,92526.58
3/10/202626.7226.9426.6026.6924,326,90626.61
3/09/202626.2726.8026.1126.7437,384,22026.66
3/06/202626.5426.6626.4026.5227,168,75426.45
3/05/202626.8927.0426.6426.8846,218,66026.80
3/04/202626.8827.1026.8027.0219,593,81026.94
3/03/202626.6226.9226.3926.8337,395,30226.75
3/02/202626.7627.1626.7427.0823,669,38827.00
2/27/202626.9327.0826.8727.0636,694,51126.98
2/26/202627.3327.3326.9927.1930,728,06527.11
2/25/202627.2027.3527.2027.3310,625,40127.25
2/24/202626.8627.1326.8027.1015,075,86327.02
2/23/202627.1127.1926.8026.8920,639,26926.81
2/20/202626.9227.2026.9027.1821,895,34627.10
2/19/202626.9727.0726.8927.0122,477,43526.93
2/18/202626.9927.1926.9227.0715,889,36826.99
2/17/202626.8227.0126.6426.9327,679,08726.85
2/13/202626.8727.0626.7026.8826,509,06926.80
2/12/202627.3727.4226.8226.8526,139,04926.77
2/11/202627.4827.5027.1627.2921,107,33627.21
2/10/202627.4027.4827.2827.3017,586,10827.22
2/09/202627.1827.4427.1427.3816,626,71827.30
2/06/202626.8427.2926.8227.2417,105,43427.16
2/05/202626.8326.9326.6226.6831,484,86326.60
2/04/202627.1927.2326.8427.0334,203,48826.95
2/03/202627.4427.4626.9327.1729,400,90427.09
2/02/202627.1627.4527.1527.4017,365,03727.32