Schwab U.S. Large-Cap ETF (SCHX) Historical Stock Data
60.27 ↑0.54 (0.90%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHX is down -0.09% a day on average. There have been 13 days where Schwab U.S. Large-Cap ETF closed green and 17 days where SCHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 61.69 | 61.69 | ↑$0.00 (0.00%) | 61.65 | 61.81 | 1.17M |
| 2024-03-22 | 61.96 | 61.85 | ↓$0.11 (-0.18%) | 61.79 | 61.98 | 1.10M |
| 2024-03-21 | 62.07 | 61.98 | ↓$0.09 (-0.14%) | 61.93 | 62.18 | 2.14M |
| 2024-03-20 | 61.17 | 61.73 | ↑$0.56 (0.92%) | 61.07 | 61.76 | 3.07M |
| 2024-03-19 | 60.86 | 61.35 | ↑$0.49 (0.81%) | 60.79 | 61.37 | 1.39M |
| 2024-03-18 | 61.10 | 61.05 | ↓$0.05 (-0.08%) | 60.96 | 61.29 | 1.05M |
| 2024-03-15 | 60.60 | 60.66 | ↑$0.06 (0.10%) | 60.48 | 60.88 | 1.51M |
Create an account or log in to view more rows.
$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
$SCHX Tendie tickets on discount today!!!