U.S. Markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
91.09-2.36 (-2.53%)
At close: 4:00PM EST

91.09 0.00 (0.00%)
After hours: 4:04PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202192.5592.5590.5591.0991.091,166,642
Jan 26, 202193.9094.0593.3893.4593.45739,200
Jan 25, 202193.6493.8592.2193.7293.721,022,600
Jan 22, 202193.2293.6493.1093.4193.41760,100
Jan 21, 202193.7693.8693.4693.6793.67742,700
Jan 20, 202192.9493.8292.8893.6493.64776,300
Jan 19, 202192.2592.4991.9092.3992.39889,700
Jan 15, 202192.0292.1291.1691.6491.64906,300
Jan 14, 202192.8892.9792.2392.3492.34991,100
Jan 13, 202192.4092.9092.1992.6392.63624,600
Jan 12, 202192.3592.6391.8192.4692.46915,500
Jan 11, 202192.0892.7591.9792.3492.34957,000
Jan 08, 202192.7592.9291.8792.9192.91871,500
Jan 07, 202191.6092.5591.5892.3992.39956,000
Jan 06, 202189.9691.7589.8790.9790.971,276,800
Jan 05, 202189.6090.6089.6090.4290.42778,800
Jan 04, 202191.3591.3588.7689.8089.801,546,100
Dec 31, 202090.5791.1490.3990.9590.95710,000
Dec 30, 202090.6290.8590.4890.6090.60662,400
Dec 29, 202090.9991.1490.2490.4390.43846,300
Dec 28, 202090.8190.8190.4790.6690.66708,800
Dec 24, 202089.9590.1289.7290.1290.12492,000
Dec 23, 202090.0690.2889.7689.8189.81594,000
Dec 22, 202089.9289.9889.4389.7789.77656,400
Dec 21, 202089.0189.9888.3889.8489.84982,500
Dec 18, 202090.5090.5289.4390.1190.113,007,000
Dec 17, 202090.1290.3389.9990.3390.33685,600
Dec 16, 202089.6089.8889.3689.7289.72950,800
Dec 15, 202089.0589.5688.6889.5689.56893,800
Dec 14, 202089.2989.5088.3788.3888.38874,400
Dec 11, 202088.3188.7287.9088.6488.64556,800
Dec 10, 202088.3088.9888.0088.8088.80915,100
Dec 10, 20200.369 Dividend
Dec 09, 202090.1590.1688.7889.0788.70670,200
Dec 08, 202089.2990.1189.2989.9589.58972,000
Dec 07, 202089.6189.7689.3589.6989.32654,100
Dec 04, 202089.1989.7689.1889.7689.39763,700
Dec 03, 202088.8789.3188.7088.9788.60647,900
Dec 02, 202088.3988.8888.1888.8188.44597,000
Dec 01, 202088.7789.1088.5488.7088.33770,600
Nov 30, 202088.1988.2287.0987.8087.441,155,300
Nov 27, 202088.1988.3588.0088.2687.89360,600
Nov 25, 202087.8988.0287.5287.9487.58873,600
Nov 24, 202087.3288.0486.9887.9587.59812,700
Nov 23, 202086.5086.8486.0086.6386.27683,400
Nov 20, 202086.4886.5385.9986.0285.66615,700
Nov 19, 202085.9386.6185.6386.5486.18777,500
Nov 18, 202087.1687.2386.0686.0885.721,084,600
Nov 17, 202086.7787.2686.3687.0186.65691,700
Nov 16, 202087.0487.2986.5687.2986.931,040,500
Nov 13, 202085.6586.3985.4686.2285.86827,500
Nov 12, 202085.6185.8784.6685.0984.74789,300
Nov 11, 202085.8286.0785.4885.9285.56726,400
Nov 10, 202085.0185.4384.2885.1984.841,226,500
Nov 09, 202088.0088.0085.2585.3985.041,334,000
Nov 06, 202084.5584.9084.0084.6284.27720,400
Nov 05, 202084.3485.0084.2084.6184.261,233,800
Nov 04, 202082.1783.9081.9782.9382.59901,500
Nov 03, 202080.3881.5080.2681.0580.71729,500
Nov 02, 202079.5580.1078.8379.6279.29975,900
Oct 30, 202079.1379.5377.8078.7178.381,210,000
Oct 29, 202078.9780.4278.5879.6179.281,015,800
Oct 28, 202080.1480.3178.7878.9178.581,256,900
Oct 27, 202081.9982.0681.5581.6481.30755,700
Oct 26, 202082.5782.7880.9581.8881.54780,500
Oct 23, 202083.3783.4482.7683.4483.09537,700
Oct 22, 202082.7283.2582.1583.0882.74637,600
Oct 21, 202082.8483.3982.5982.5982.25685,700
Oct 20, 202082.9783.6882.6982.8882.54797,200
Oct 19, 202084.1784.3382.4182.6382.29700,900
Oct 16, 202084.2684.6583.7983.8583.50530,000
Oct 15, 202082.9784.0282.7883.8783.52799,400
Oct 14, 202084.6084.9383.8084.0483.69741,700
Oct 13, 202084.9184.9484.2984.5484.19612,100
Oct 12, 202084.2985.3484.2284.9884.63709,400
Oct 09, 202083.3683.8083.2483.6583.30825,900
Oct 08, 202082.7582.9482.5082.9282.58691,300
Oct 07, 202081.6082.4381.6082.2481.90611,900
Oct 06, 202082.0082.5380.6980.8580.52865,600
Oct 05, 202081.0481.9681.0481.9481.60700,300
Oct 02, 202079.8380.9679.6780.5180.18933,000
Oct 01, 202081.2581.5480.7681.2680.92929,400
Sep 30, 202080.1981.3980.1280.6380.301,374,300
Sep 29, 202080.3680.5479.8480.0379.70969,700
Sep 28, 202080.1580.5879.9480.3980.06739,700
Sep 25, 202077.5879.2677.3879.0878.75763,500
Sep 24, 202077.2278.5676.8177.7677.441,488,700
Sep 23, 202079.5979.6677.4777.6077.281,081,800
Sep 23, 20200.485 Dividend
Sep 22, 202079.5380.1078.8979.9879.17842,400
Sep 21, 202078.7979.2377.8279.2378.421,296,600
Sep 18, 202081.1381.1379.3280.0279.21975,100
Sep 17, 202080.3381.2780.1080.9080.08967,400
Sep 16, 202082.2482.6381.5481.5980.76793,600
Sep 15, 202082.0682.3181.6281.9281.09829,900
Sep 14, 202081.1181.7880.9581.4480.61996,400
Sep 11, 202080.6780.9379.5080.2879.461,259,400
Sep 10, 202082.1282.3179.9780.2879.461,246,400
Sep 09, 202081.1082.2180.8381.6280.791,612,900
Sep 08, 202080.8081.2079.9280.0479.231,444,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...