Schwab U.S. Large-Cap ETF (SCHX)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 62.78 | 63.00 | 62.73 | 62.86 | 62.86 | 797,000 |
| May 17, 2024 | 62.70 | 62.78 | 62.52 | 62.78 | 62.78 | 1,162,500 |
| May 16, 2024 | 62.83 | 63.01 | 62.67 | 62.69 | 62.69 | 1,103,400 |
| May 15, 2024 | 62.35 | 62.85 | 62.27 | 62.84 | 62.84 | 1,151,100 |
| May 14, 2024 | 61.75 | 62.10 | 61.71 | 62.05 | 62.05 | 841,300 |
| May 13, 2024 | 61.94 | 61.94 | 61.61 | 61.77 | 61.77 | 915,700 |
| May 10, 2024 | 61.83 | 61.95 | 61.59 | 61.75 | 61.75 | 897,500 |
| May 09, 2024 | 61.35 | 61.67 | 61.25 | 61.67 | 61.67 | 1,305,200 |
| May 08, 2024 | 61.07 | 61.35 | 61.07 | 61.28 | 61.28 | 797,600 |
| May 07, 2024 | 61.33 | 61.49 | 61.24 | 61.34 | 61.34 | 1,167,300 |
| May 06, 2024 | 60.91 | 61.29 | 60.87 | 61.29 | 61.29 | 1,282,800 |
| May 03, 2024 | 60.66 | 60.78 | 60.30 | 60.63 | 60.63 | 2,959,900 |
| May 02, 2024 | 59.78 | 59.99 | 59.21 | 59.92 | 59.92 | 2,385,200 |
| May 01, 2024 | 59.46 | 60.26 | 59.25 | 59.34 | 59.34 | 2,221,500 |
| Apr 30, 2024 | 60.31 | 60.40 | 59.51 | 59.53 | 59.53 | 1,332,300 |
| Apr 29, 2024 | 60.50 | 60.55 | 60.14 | 60.48 | 60.48 | 1,007,200 |
| Apr 26, 2024 | 60.06 | 60.44 | 59.96 | 60.28 | 60.28 | 1,049,700 |
| Apr 25, 2024 | 59.13 | 59.79 | 58.97 | 59.73 | 59.73 | 1,130,000 |
| Apr 24, 2024 | 60.09 | 60.16 | 59.64 | 59.88 | 59.88 | 1,223,300 |
| Apr 23, 2024 | 59.50 | 60.01 | 59.41 | 59.97 | 59.97 | 1,332,400 |
| Apr 22, 2024 | 59.02 | 59.54 | 58.70 | 59.16 | 59.16 | 1,370,500 |
| Apr 19, 2024 | 59.11 | 59.30 | 58.51 | 58.70 | 58.70 | 2,110,900 |
| Apr 18, 2024 | 59.44 | 59.74 | 59.08 | 59.16 | 59.16 | 1,917,400 |
| Apr 17, 2024 | 59.94 | 59.99 | 59.13 | 59.33 | 59.33 | 1,867,000 |
| Apr 16, 2024 | 59.83 | 60.01 | 59.51 | 59.64 | 59.64 | 2,414,100 |
| Apr 15, 2024 | 61.05 | 61.09 | 59.68 | 59.81 | 59.81 | 1,925,300 |
| Apr 12, 2024 | 61.04 | 61.16 | 60.37 | 60.60 | 60.60 | 1,601,500 |
| Apr 11, 2024 | 61.20 | 61.61 | 60.75 | 61.47 | 61.47 | 1,444,300 |
| Apr 10, 2024 | 60.86 | 61.23 | 60.76 | 61.01 | 61.01 | 2,257,200 |
| Apr 09, 2024 | 61.76 | 61.79 | 61.04 | 61.64 | 61.64 | 1,226,300 |
| Apr 08, 2024 | 61.61 | 61.72 | 61.46 | 61.54 | 61.54 | 1,062,600 |
| Apr 05, 2024 | 61.02 | 61.74 | 60.98 | 61.52 | 61.52 | 1,398,500 |
| Apr 04, 2024 | 62.05 | 62.15 | 60.83 | 60.89 | 60.89 | 1,896,100 |
| Apr 03, 2024 | 61.39 | 61.79 | 61.39 | 61.64 | 61.64 | 1,198,700 |
| Apr 02, 2024 | 61.45 | 61.55 | 61.26 | 61.54 | 61.54 | 1,338,600 |
| Apr 01, 2024 | 62.17 | 62.21 | 61.81 | 61.98 | 61.98 | 1,401,100 |
| Mar 28, 2024 | 62.07 | 62.25 | 62.05 | 62.06 | 62.06 | 2,017,900 |
| Mar 27, 2024 | 61.89 | 62.08 | 61.65 | 62.08 | 62.08 | 1,643,200 |
| Mar 26, 2024 | 61.88 | 61.89 | 61.52 | 61.56 | 61.56 | 1,579,000 |
| Mar 25, 2024 | 61.69 | 61.81 | 61.65 | 61.69 | 61.69 | 1,171,900 |
| Mar 22, 2024 | 61.96 | 61.98 | 61.79 | 61.85 | 61.85 | 1,103,800 |
| Mar 21, 2024 | 62.07 | 62.18 | 61.93 | 61.98 | 61.98 | 2,138,100 |
| Mar 20, 2024 | 61.17 | 61.76 | 61.07 | 61.73 | 61.73 | 3,071,200 |
| Mar 20, 2024 | 0.196 Dividend | |||||
| Mar 19, 2024 | 60.86 | 61.37 | 60.79 | 61.35 | 61.15 | 1,390,800 |
| Mar 18, 2024 | 61.10 | 61.29 | 60.96 | 61.05 | 60.85 | 1,052,100 |
| Mar 15, 2024 | 60.60 | 60.89 | 60.48 | 60.66 | 60.47 | 1,511,800 |
| Mar 14, 2024 | 61.37 | 61.37 | 60.70 | 61.06 | 60.86 | 1,265,900 |
| Mar 13, 2024 | 61.31 | 61.40 | 61.06 | 61.26 | 61.06 | 1,043,000 |
| Mar 12, 2024 | 60.95 | 61.38 | 60.62 | 61.33 | 61.13 | 1,374,100 |
| Mar 11, 2024 | 60.61 | 60.75 | 60.35 | 60.68 | 60.49 | 1,254,300 |
| Mar 08, 2024 | 61.23 | 61.53 | 60.67 | 60.76 | 60.57 | 1,446,800 |
| Mar 07, 2024 | 60.88 | 61.24 | 60.80 | 61.14 | 60.94 | 2,671,600 |
| Mar 06, 2024 | 60.62 | 60.78 | 60.35 | 60.53 | 60.34 | 1,903,100 |
| Mar 05, 2024 | 60.56 | 60.59 | 59.91 | 60.20 | 60.01 | 1,388,400 |
| Mar 04, 2024 | 60.77 | 61.03 | 60.76 | 60.82 | 60.63 | 1,381,200 |
| Mar 01, 2024 | 60.40 | 60.91 | 60.35 | 60.87 | 60.68 | 1,436,600 |
| Feb 29, 2024 | 60.29 | 60.48 | 59.96 | 60.32 | 60.13 | 2,343,400 |
| Feb 28, 2024 | 59.98 | 60.15 | 59.91 | 60.07 | 59.88 | 1,334,100 |
| Feb 27, 2024 | 60.10 | 60.18 | 59.90 | 60.16 | 59.97 | 1,405,400 |
| Feb 26, 2024 | 60.29 | 60.32 | 60.02 | 60.04 | 59.85 | 1,350,800 |
| Feb 23, 2024 | 60.35 | 60.49 | 60.12 | 60.22 | 60.03 | 1,305,800 |
| Feb 22, 2024 | 59.70 | 60.28 | 59.65 | 60.18 | 59.99 | 1,450,700 |
| Feb 21, 2024 | 58.72 | 58.98 | 58.52 | 58.96 | 58.77 | 1,484,900 |
| Feb 20, 2024 | 59.05 | 59.12 | 58.65 | 58.95 | 58.76 | 1,676,200 |
| Feb 16, 2024 | 59.58 | 59.69 | 59.22 | 59.30 | 59.11 | 1,493,500 |
| Feb 15, 2024 | 59.27 | 59.62 | 59.21 | 59.60 | 59.41 | 1,515,300 |
| Feb 14, 2024 | 58.92 | 59.22 | 58.65 | 59.16 | 58.97 | 1,858,800 |
| Feb 13, 2024 | 58.60 | 58.82 | 58.18 | 58.61 | 58.42 | 12,876,100 |
| Feb 12, 2024 | 59.42 | 59.74 | 59.35 | 59.44 | 59.25 | 1,898,600 |
| Feb 09, 2024 | 59.20 | 59.50 | 59.13 | 59.47 | 59.28 | 1,666,400 |
| Feb 08, 2024 | 59.03 | 59.12 | 58.95 | 59.11 | 58.92 | 1,416,600 |
| Feb 07, 2024 | 58.76 | 59.07 | 58.68 | 59.00 | 58.81 | 2,757,500 |
| Feb 06, 2024 | 58.45 | 58.55 | 58.28 | 58.54 | 58.35 | 2,199,400 |
| Feb 05, 2024 | 58.50 | 58.51 | 58.05 | 58.35 | 58.16 | 1,622,100 |
| Feb 02, 2024 | 58.05 | 58.77 | 57.97 | 58.59 | 58.40 | 1,561,700 |
| Feb 01, 2024 | 57.47 | 57.97 | 57.32 | 57.96 | 57.77 | 2,974,500 |
| Jan 31, 2024 | 57.88 | 57.98 | 57.23 | 57.23 | 57.05 | 3,642,000 |
| Jan 30, 2024 | 58.19 | 58.28 | 58.10 | 58.16 | 57.97 | 1,405,400 |
| Jan 29, 2024 | 57.82 | 58.25 | 57.75 | 58.25 | 58.06 | 1,798,400 |
| Jan 26, 2024 | 57.76 | 57.96 | 57.66 | 57.78 | 57.60 | 1,585,200 |
| Jan 25, 2024 | 57.77 | 57.86 | 57.51 | 57.79 | 57.61 | 1,673,600 |
| Jan 24, 2024 | 57.84 | 57.93 | 57.48 | 57.53 | 57.35 | 1,652,900 |
| Jan 23, 2024 | 57.43 | 57.51 | 57.25 | 57.50 | 57.32 | 1,703,200 |
| Jan 22, 2024 | 57.36 | 57.54 | 57.23 | 57.34 | 57.16 | 2,008,100 |
| Jan 19, 2024 | 56.66 | 57.19 | 56.51 | 57.18 | 57.00 | 2,145,100 |
| Jan 18, 2024 | 56.21 | 56.51 | 55.97 | 56.47 | 56.29 | 1,895,700 |
| Jan 17, 2024 | 55.91 | 56.02 | 55.67 | 55.95 | 55.77 | 1,576,300 |
| Jan 16, 2024 | 56.28 | 56.48 | 56.07 | 56.30 | 56.12 | 1,809,300 |
| Jan 12, 2024 | 56.62 | 56.75 | 56.33 | 56.52 | 56.34 | 1,186,300 |
| Jan 11, 2024 | 56.60 | 56.68 | 55.98 | 56.46 | 56.28 | 3,009,000 |
| Jan 10, 2024 | 56.24 | 56.60 | 56.17 | 56.49 | 56.31 | 1,405,700 |
| Jan 09, 2024 | 55.97 | 56.31 | 55.89 | 56.20 | 56.02 | 1,467,800 |
| Jan 08, 2024 | 55.53 | 56.30 | 55.53 | 56.28 | 56.10 | 2,050,400 |
| Jan 05, 2024 | 55.38 | 55.76 | 55.30 | 55.48 | 55.30 | 1,860,300 |
| Jan 04, 2024 | 55.49 | 55.81 | 55.36 | 55.41 | 55.23 | 1,464,600 |
| Jan 03, 2024 | 55.73 | 55.83 | 55.49 | 55.57 | 55.39 | 1,562,600 |
| Jan 02, 2024 | 56.02 | 56.19 | 55.80 | 56.03 | 55.85 | 1,875,100 |
| Dec 29, 2023 | 56.58 | 56.64 | 56.19 | 56.40 | 56.22 | 2,049,000 |
| Dec 28, 2023 | 56.60 | 56.69 | 56.56 | 56.60 | 56.42 | 1,183,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.