Schwab U.S. Large-Cap ETF (SCHX) Historical Stock Data
61.29 ↑0.66 (1.09%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHX is down -0.15% a day on average. There have been 12 days where Schwab U.S. Large-Cap ETF closed green and 18 days where SCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 60.91 | 61.29 | ↑$0.38 (0.62%) | 60.87 | 61.29 | 1.28M |
| 2024-05-03 | 60.66 | 60.63 | ↓$0.03 (-0.05%) | 60.30 | 60.78 | 2.96M |
| 2024-05-02 | 59.78 | 59.92 | ↑$0.14 (0.23%) | 59.22 | 59.99 | 2.27M |
| 2024-05-01 | 59.46 | 59.34 | ↓$0.12 (-0.20%) | 59.25 | 60.26 | 2.22M |
| 2024-04-30 | 60.31 | 59.53 | ↓$0.78 (-1.29%) | 59.51 | 60.40 | 1.15M |
| 2024-04-29 | 60.50 | 60.48 | ↓$0.02 (-0.03%) | 60.15 | 60.55 | 1.01M |
| 2024-04-26 | 60.06 | 60.28 | ↑$0.22 (0.37%) | 59.96 | 60.44 | 1.05M |
| 2024-04-25 | 59.13 | 59.73 | ↑$0.60 (1.01%) | 58.97 | 59.79 | 1.13M |
| 2024-04-24 | 60.09 | 59.88 | ↓$0.21 (-0.35%) | 59.64 | 60.16 | 1.22M |
| 2024-04-23 | 59.50 | 59.97 | ↑$0.47 (0.79%) | 59.41 | 60.01 | 1.33M |
| 2024-04-22 | 59.02 | 59.16 | ↑$0.14 (0.24%) | 58.70 | 59.54 | 1.31M |
| 2024-04-19 | 59.11 | 58.70 | ↓$0.41 (-0.69%) | 58.51 | 59.29 | 2.11M |
| 2024-04-18 | 59.44 | 59.16 | ↓$0.28 (-0.47%) | 59.08 | 59.73 | 1.92M |
| 2024-04-17 | 59.94 | 59.33 | ↓$0.61 (-1.02%) | 59.14 | 59.97 | 1.87M |
| 2024-04-16 | 59.83 | 59.64 | ↓$0.19 (-0.32%) | 59.51 | 60.01 | 2.41M |
| 2024-04-15 | 61.05 | 59.81 | ↓$1.24 (-2.03%) | 59.68 | 61.09 | 1.93M |
| 2024-04-12 | 61.04 | 60.60 | ↓$0.44 (-0.72%) | 60.37 | 61.16 | 1.60M |
| 2024-04-11 | 61.20 | 61.47 | ↑$0.27 (0.44%) | 60.75 | 61.61 | 1.44M |
| 2024-04-10 | 60.86 | 61.01 | ↑$0.15 (0.25%) | 60.76 | 61.23 | 2.26M |
| 2024-04-09 | 61.76 | 61.64 | ↓$0.12 (-0.19%) | 61.04 | 61.79 | 1.23M |
| 2024-04-08 | 61.61 | 61.54 | ↓$0.07 (-0.11%) | 61.46 | 61.71 | 0.99M |
| 2024-04-05 | 61.02 | 61.52 | ↑$0.50 (0.82%) | 60.99 | 61.74 | 1.40M |
| 2024-04-04 | 62.05 | 60.89 | ↓$1.16 (-1.87%) | 60.83 | 62.15 | 1.90M |
| 2024-04-03 | 61.39 | 61.64 | ↑$0.25 (0.41%) | 61.39 | 61.79 | 1.20M |
| 2024-04-02 | 61.45 | 61.54 | ↑$0.09 (0.15%) | 61.26 | 61.54 | 1.24M |
| 2024-04-01 | 62.17 | 61.98 | ↓$0.19 (-0.31%) | 61.81 | 62.21 | 1.40M |
| 2024-03-29 | 62.07 | 62.06 | ↓$0.01 (-0.02%) | 62.05 | 62.25 | 2.02M |
| 2024-03-28 | 62.07 | 62.06 | ↓$0.01 (-0.02%) | 62.05 | 62.25 | 2.02M |
| 2024-03-27 | 61.89 | 62.08 | ↑$0.19 (0.31%) | 61.65 | 62.08 | 1.64M |
| 2024-03-26 | 61.88 | 61.56 | ↓$0.32 (-0.52%) | 61.52 | 61.89 | 1.58M |
Create an account or log in to view more rows.
$SCHX added more calls on that drop
$SCHX had to buy calls
$SCHX Short again!! 😀 😀
$SCHX Fake dip news.
$SCHX cup and handle dont play
$SCHX cup and handle forming
$SCHX when's the offering?
$SCHX i am trading for a better future!
$SCHX we need those buyers and volume.
$SCHX whelp. you win this round. goodluck