Schwab U.S. Large-Cap ETF (SCHX) Historical Stock Data
27.06 ↑0.18 (0.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHX is down 0.00% a day on average. There have been 18 days where Schwab U.S. Large-Cap ETF closed green and 12 days where SCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 27.01 | 27.06 | ↑$0.05 (0.19%) | 26.97 | 27.08 | 10.81M |
| 2025-12-19 | 26.71 | 26.88 | ↑$0.17 (0.64%) | 26.71 | 26.90 | 17.47M |
| 2025-12-18 | 26.68 | 26.62 | ↓$0.06 (-0.22%) | 26.56 | 26.80 | 29.27M |
| 2025-12-17 | 26.75 | 26.43 | ↓$0.32 (-1.20%) | 26.42 | 26.79 | 31.86M |
| 2025-12-16 | 26.74 | 26.73 | ↓$0.01 (-0.04%) | 26.57 | 26.82 | 26.59M |
| 2025-12-15 | 27.00 | 26.80 | ↓$0.20 (-0.74%) | 26.74 | 27.01 | 28.21M |
| 2025-12-12 | 27.11 | 26.85 | ↓$0.26 (-0.96%) | 26.75 | 27.15 | 22.14M |
| 2025-12-11 | 26.99 | 27.16 | ↑$0.17 (0.63%) | 26.88 | 27.16 | 22.09M |
| 2025-12-10 | 26.88 | 27.09 | ↑$0.21 (0.78%) | 26.84 | 27.15 | 22.01M |
| 2025-12-09 | 26.98 | 26.98 | ↑$0.00 (0.00%) | 26.97 | 27.08 | 15.94M |
| 2025-12-08 | 27.12 | 27.00 | ↓$0.12 (-0.44%) | 26.93 | 27.13 | 18.35M |
| 2025-12-05 | 27.08 | 27.09 | ↑$0.01 (0.04%) | 27.04 | 27.20 | 22.14M |
| 2025-12-04 | 27.05 | 27.05 | ↑$0.00 (0.00%) | 26.92 | 27.06 | 22.94M |
| 2025-12-03 | 26.86 | 27.02 | ↑$0.16 (0.60%) | 26.84 | 27.06 | 19.07M |
| 2025-12-02 | 26.93 | 26.91 | ↓$0.02 (-0.07%) | 26.83 | 27.00 | 27.90M |
| 2025-12-01 | 26.80 | 26.87 | ↑$0.07 (0.26%) | 26.79 | 26.97 | 25.80M |
| 2025-11-28 | 26.87 | 27.00 | ↑$0.13 (0.48%) | 26.86 | 27.00 | 10.62M |
| 2025-11-26 | 26.74 | 26.83 | ↑$0.09 (0.34%) | 26.72 | 26.91 | 19.22M |
| 2025-11-25 | 26.37 | 26.65 | ↑$0.28 (1.06%) | 26.22 | 26.69 | 19.82M |
| 2025-11-24 | 26.15 | 26.40 | ↑$0.25 (0.96%) | 26.10 | 26.43 | 20.95M |
| 2025-11-21 | 25.84 | 26.00 | ↑$0.16 (0.62%) | 25.66 | 26.21 | 39.24M |
| 2025-11-20 | 26.55 | 25.74 | ↓$0.81 (-3.05%) | 25.71 | 26.66 | 30.30M |
| 2025-11-19 | 26.07 | 26.15 | ↑$0.08 (0.31%) | 25.99 | 26.33 | 26.68M |
| 2025-11-18 | 26.11 | 26.06 | ↓$0.05 (-0.19%) | 25.88 | 26.25 | 32.25M |
| 2025-11-17 | 26.44 | 26.26 | ↓$0.18 (-0.68%) | 26.13 | 26.59 | 23.57M |
| 2025-11-14 | 26.26 | 26.54 | ↑$0.28 (1.07%) | 26.17 | 26.68 | 22.48M |
| 2025-11-13 | 26.89 | 26.54 | ↓$0.35 (-1.30%) | 26.47 | 26.90 | 30.12M |
| 2025-11-12 | 27.06 | 27.00 | ↓$0.06 (-0.22%) | 26.91 | 27.09 | 17.84M |
| 2025-11-11 | 26.87 | 27.00 | ↑$0.13 (0.48%) | 26.82 | 27.01 | 18.53M |
| 2025-11-10 | 26.78 | 26.94 | ↑$0.16 (0.60%) | 26.69 | 26.97 | 14.55M |
Create an account or log in to view more rows.
$SCHX green is good
$SCHX just added more
$SCHX I'm not afraid.
I'm long
And I'm strong..........
$SCHX what happened
$SCHX Momentum is building...
$SCHX nice!!!
$SCHX pumped for what this week will bring
$SCHX I’m selling y’all have fun bag holding
$SCHX love when bulls come out
$SCHX i like the stock