Skip to main content

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

24.44 +0.11 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.44 24.51 24.35 24.44 14,030,724 +0.11(+0.45%)
Jun 27, 2025 24.25 24.40 24.17 24.33 11,446,967 +0.12(+0.50%)
Jun 26, 2025 24.10 24.24 24.07 24.21 7,972,315 +0.18(+0.75%)
Jun 25, 2025 24.09 24.09 23.96 24.03 8,680,030 -0.02(-0.07%)
Jun 24, 2025 23.93 24.07 23.89 24.05 10,586,741 +0.29(+1.22%)
Jun 23, 2025 23.53 23.77 23.42 23.76 13,544,949 +0.22(+0.93%)
Jun 20, 2025 23.69 23.73 23.47 23.54 11,576,893 -0.04(-0.17%)
Jun 18, 2025 23.63 23.73 23.55 23.58 10,585,937 -0.01(-0.04%)
Jun 17, 2025 23.68 23.74 23.54 23.59 11,510,991 -0.20(-0.84%)
Jun 16, 2025 23.68 23.85 23.68 23.79 24,255,404 +0.24(+1.02%)
Jun 13, 2025 23.59 23.75 23.49 23.55 15,574,489 -0.28(-1.17%)
Jun 12, 2025 23.67 23.83 23.66 23.83 11,745,410 +0.09(+0.38%)
Jun 11, 2025 23.84 23.89 23.65 23.74 11,118,550 -0.07(-0.29%)
Jun 10, 2025 23.71 23.82 23.65 23.81 9,388,199 +0.13(+0.55%)
Jun 09, 2025 23.68 23.74 23.62 23.68 9,699,177 +0.02(+0.08%)
Jun 06, 2025 23.63 23.72 21.74 23.66 10,265,360 +0.24(+1.02%)
Jun 05, 2025 23.58 23.65 23.34 23.42 17,420,490 -0.11(-0.47%)
Jun 04, 2025 23.57 23.61 23.51 23.53 8,921,512 +0.00(+0.00%)
Jun 03, 2025 23.38 23.57 23.35 23.53 7,725,029 +0.16(+0.68%)
Jun 02, 2025 23.20 23.38 23.08 23.37 11,305,333 +0.14(+0.60%)
May 30, 2025 23.23 23.32 23.01 23.23 20,016,314 -0.04(-0.17%)
May 29, 2025 23.41 23.44 23.12 23.27 13,407,999 +0.08(+0.34%)
May 28, 2025 23.32 23.39 23.16 23.19 9,289,609 -0.14(-0.60%)
May 27, 2025 23.10 23.33 23.05 23.33 9,245,071 +0.48(+2.09%)
May 23, 2025 22.69 22.95 22.69 22.85 13,531,032 -0.14(-0.61%)
May 22, 2025 22.99 23.14 22.93 22.99 10,678,439 -0.01(-0.04%)
May 21, 2025 23.23 23.38 22.95 23.00 14,747,923 -0.40(-1.70%)
May 20, 2025 23.40 23.44 23.27 23.40 7,310,899 -0.09(-0.38%)
May 19, 2025 23.21 23.50 23.18 23.49 12,252,007 +0.02(+0.09%)
May 16, 2025 23.35 23.47 23.26 23.47 6,967,671 +0.18(+0.77%)
May 15, 2025 23.11 23.32 23.08 23.29 7,393,463 +0.09(+0.39%)
May 14, 2025 23.23 23.26 23.12 23.20 10,703,948 +0.04(+0.17%)
May 13, 2025 23.02 23.26 23.01 23.16 9,474,337 +0.16(+0.69%)
May 12, 2025 22.95 23.01 22.77 23.00 12,385,577 +0.74(+3.31%)
May 09, 2025 22.36 22.39 22.20 22.26 8,746,995 -0.01(-0.04%)
May 08, 2025 22.29 22.50 22.15 22.27 9,460,495 +0.15(+0.68%)
May 07, 2025 22.08 22.22 21.92 22.12 9,840,544 +0.09(+0.41%)
May 06, 2025 21.99 22.20 21.95 22.03 15,122,872 -0.16(-0.72%)
May 05, 2025 22.17 22.34 22.14 22.19 8,843,092 -0.14(-0.62%)
May 02, 2025 22.24 22.40 22.16 22.33 7,859,814 +0.34(+1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.