Schwab U.S. Large-Cap ETF (SCHX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 64.66 | 64.99 | 64.16 | 64.25 | 64.25 | 2,362,200 |
| 27 June 2024 | 64.40 | 64.57 | 64.32 | 64.51 | 64.51 | 1,152,800 |
| 26 June 2024 | 64.22 | 64.48 | 64.12 | 64.44 | 64.44 | 1,084,800 |
| 26 June 2024 | 0.206 Dividend | |||||
| 25 June 2024 | 64.46 | 64.58 | 64.27 | 64.55 | 64.34 | 2,265,100 |
| 24 June 2024 | 64.52 | 64.81 | 64.32 | 64.32 | 64.11 | 1,469,000 |
| 21 June 2024 | 64.61 | 64.61 | 64.31 | 64.50 | 64.29 | 1,965,000 |
| 20 June 2024 | 64.88 | 64.95 | 64.37 | 64.58 | 64.37 | 987,700 |
| 18 June 2024 | 64.60 | 64.78 | 64.57 | 64.78 | 64.57 | 931,400 |
| 17 June 2024 | 64.03 | 64.75 | 63.94 | 64.60 | 64.39 | 1,082,100 |
| 14 June 2024 | 63.90 | 64.10 | 63.75 | 64.10 | 63.90 | 962,400 |
| 13 June 2024 | 64.21 | 64.21 | 63.75 | 64.10 | 63.90 | 1,053,200 |
| 12 June 2024 | 64.07 | 64.31 | 63.88 | 64.01 | 63.81 | 1,029,800 |
| 11 June 2024 | 63.14 | 63.45 | 62.87 | 63.43 | 63.23 | 2,142,700 |
| 10 June 2024 | 63.01 | 63.35 | 62.94 | 63.33 | 63.13 | 978,600 |
| 07 June 2024 | 63.09 | 63.42 | 62.92 | 63.10 | 62.90 | 854,500 |
| 06 June 2024 | 63.22 | 63.30 | 62.98 | 63.20 | 63.00 | 757,700 |
| 05 June 2024 | 62.76 | 63.22 | 62.50 | 63.22 | 63.02 | 1,241,900 |
| 04 June 2024 | 62.28 | 62.54 | 62.06 | 62.46 | 62.26 | 894,600 |
| 03 June 2024 | 62.60 | 62.61 | 61.80 | 62.39 | 62.19 | 955,400 |
| 31 May 2024 | 62.00 | 62.38 | 61.33 | 62.30 | 62.10 | 1,147,000 |
| 30 May 2024 | 62.07 | 62.17 | 61.72 | 61.85 | 61.65 | 868,600 |
| 29 May 2024 | 62.21 | 62.42 | 62.19 | 62.29 | 62.09 | 1,879,600 |
| 28 May 2024 | 62.84 | 62.84 | 62.41 | 62.71 | 62.51 | 934,500 |
| 24 May 2024 | 62.47 | 62.80 | 62.40 | 62.73 | 62.53 | 937,200 |
| 23 May 2024 | 63.15 | 63.15 | 62.15 | 62.29 | 62.09 | 14,656,400 |
| 22 May 2024 | 62.92 | 62.97 | 62.52 | 62.80 | 62.60 | 851,900 |
| 21 May 2024 | 62.72 | 62.99 | 62.72 | 62.99 | 62.79 | 779,000 |
| 20 May 2024 | 62.78 | 63.00 | 62.73 | 62.86 | 62.66 | 797,000 |
| 17 May 2024 | 62.70 | 62.78 | 62.52 | 62.78 | 62.58 | 1,162,500 |
| 16 May 2024 | 62.83 | 63.01 | 62.67 | 62.69 | 62.49 | 1,103,400 |
| 15 May 2024 | 62.35 | 62.85 | 62.27 | 62.84 | 62.64 | 1,151,100 |
| 14 May 2024 | 61.75 | 62.10 | 61.71 | 62.05 | 61.85 | 841,300 |
| 13 May 2024 | 61.94 | 61.94 | 61.61 | 61.77 | 61.57 | 915,700 |
| 10 May 2024 | 61.83 | 61.95 | 61.59 | 61.75 | 61.55 | 897,500 |
| 09 May 2024 | 61.35 | 61.67 | 61.25 | 61.67 | 61.47 | 1,305,200 |
| 08 May 2024 | 61.07 | 61.35 | 61.07 | 61.28 | 61.08 | 797,600 |
| 07 May 2024 | 61.33 | 61.49 | 61.24 | 61.34 | 61.14 | 1,167,300 |
| 06 May 2024 | 60.91 | 61.29 | 60.87 | 61.29 | 61.09 | 1,282,800 |
| 03 May 2024 | 60.66 | 60.78 | 60.30 | 60.63 | 60.44 | 2,959,900 |
| 02 May 2024 | 59.78 | 59.99 | 59.21 | 59.92 | 59.73 | 2,385,200 |
| 01 May 2024 | 59.46 | 60.26 | 59.25 | 59.34 | 59.15 | 2,221,500 |
| 30 Apr 2024 | 60.31 | 60.40 | 59.51 | 59.53 | 59.34 | 1,332,300 |
| 29 Apr 2024 | 60.50 | 60.55 | 60.14 | 60.48 | 60.29 | 1,007,200 |
| 26 Apr 2024 | 60.06 | 60.44 | 59.96 | 60.28 | 60.09 | 1,049,700 |
| 25 Apr 2024 | 59.13 | 59.79 | 58.97 | 59.73 | 59.54 | 1,130,000 |
| 24 Apr 2024 | 60.09 | 60.16 | 59.64 | 59.88 | 59.69 | 1,223,300 |
| 23 Apr 2024 | 59.50 | 60.01 | 59.41 | 59.97 | 59.78 | 1,332,400 |
| 22 Apr 2024 | 59.02 | 59.54 | 58.70 | 59.16 | 58.97 | 1,370,500 |
| 19 Apr 2024 | 59.11 | 59.30 | 58.51 | 58.70 | 58.51 | 2,110,900 |
| 18 Apr 2024 | 59.44 | 59.74 | 59.08 | 59.16 | 58.97 | 1,917,400 |
| 17 Apr 2024 | 59.94 | 59.99 | 59.13 | 59.33 | 59.14 | 1,867,000 |
| 16 Apr 2024 | 59.83 | 60.01 | 59.51 | 59.64 | 59.45 | 2,414,100 |
| 15 Apr 2024 | 61.05 | 61.09 | 59.68 | 59.81 | 59.62 | 1,925,300 |
| 12 Apr 2024 | 61.04 | 61.16 | 60.37 | 60.60 | 60.41 | 1,601,500 |
| 11 Apr 2024 | 61.20 | 61.61 | 60.75 | 61.47 | 61.27 | 1,444,300 |
| 10 Apr 2024 | 60.86 | 61.23 | 60.76 | 61.01 | 60.82 | 2,257,200 |
| 09 Apr 2024 | 61.76 | 61.79 | 61.04 | 61.64 | 61.44 | 1,226,300 |
| 08 Apr 2024 | 61.61 | 61.72 | 61.46 | 61.54 | 61.34 | 1,062,600 |
| 05 Apr 2024 | 61.02 | 61.74 | 60.98 | 61.52 | 61.32 | 1,398,500 |
| 04 Apr 2024 | 62.05 | 62.15 | 60.83 | 60.89 | 60.70 | 1,896,100 |
| 03 Apr 2024 | 61.39 | 61.79 | 61.39 | 61.64 | 61.44 | 1,198,700 |
| 02 Apr 2024 | 61.45 | 61.55 | 61.26 | 61.54 | 61.34 | 1,338,600 |
| 01 Apr 2024 | 62.17 | 62.21 | 61.81 | 61.98 | 61.78 | 1,401,100 |
| 28 Mar 2024 | 62.07 | 62.25 | 62.05 | 62.06 | 61.86 | 2,017,900 |
| 27 Mar 2024 | 61.89 | 62.08 | 61.65 | 62.08 | 61.88 | 1,643,200 |
| 26 Mar 2024 | 61.88 | 61.89 | 61.52 | 61.56 | 61.36 | 1,579,000 |
| 25 Mar 2024 | 61.69 | 61.81 | 61.65 | 61.69 | 61.49 | 1,171,900 |
| 22 Mar 2024 | 61.96 | 61.98 | 61.79 | 61.85 | 61.65 | 1,103,800 |
| 21 Mar 2024 | 62.07 | 62.18 | 61.93 | 61.98 | 61.78 | 2,138,100 |
| 20 Mar 2024 | 61.17 | 61.76 | 61.07 | 61.73 | 61.53 | 3,071,200 |
| 20 Mar 2024 | 0.196 Dividend | |||||
| 19 Mar 2024 | 60.86 | 61.37 | 60.79 | 61.35 | 60.96 | 1,390,800 |
| 18 Mar 2024 | 61.10 | 61.29 | 60.96 | 61.05 | 60.66 | 1,052,100 |
| 15 Mar 2024 | 60.60 | 60.89 | 60.48 | 60.66 | 60.27 | 1,511,800 |
| 14 Mar 2024 | 61.37 | 61.37 | 60.70 | 61.06 | 60.67 | 1,265,900 |
| 13 Mar 2024 | 61.31 | 61.40 | 61.06 | 61.26 | 60.87 | 1,043,000 |
| 12 Mar 2024 | 60.95 | 61.38 | 60.62 | 61.33 | 60.94 | 1,374,100 |
| 11 Mar 2024 | 60.61 | 60.75 | 60.35 | 60.68 | 60.29 | 1,254,300 |
| 08 Mar 2024 | 61.23 | 61.53 | 60.67 | 60.76 | 60.37 | 1,446,800 |
| 07 Mar 2024 | 60.88 | 61.24 | 60.80 | 61.14 | 60.75 | 2,671,600 |
| 06 Mar 2024 | 60.62 | 60.78 | 60.35 | 60.53 | 60.14 | 1,903,100 |
| 05 Mar 2024 | 60.56 | 60.59 | 59.91 | 60.20 | 59.82 | 1,388,400 |
| 04 Mar 2024 | 60.77 | 61.03 | 60.76 | 60.82 | 60.43 | 1,381,200 |
| 01 Mar 2024 | 60.40 | 60.91 | 60.35 | 60.87 | 60.48 | 1,436,600 |
| 29 Feb 2024 | 60.29 | 60.48 | 59.96 | 60.32 | 59.94 | 2,343,400 |
| 28 Feb 2024 | 59.98 | 60.15 | 59.91 | 60.07 | 59.69 | 1,334,100 |
| 27 Feb 2024 | 60.10 | 60.18 | 59.90 | 60.16 | 59.78 | 1,405,400 |
| 26 Feb 2024 | 60.29 | 60.32 | 60.02 | 60.04 | 59.66 | 1,350,800 |
| 23 Feb 2024 | 60.35 | 60.49 | 60.12 | 60.22 | 59.84 | 1,305,800 |
| 22 Feb 2024 | 59.70 | 60.28 | 59.65 | 60.18 | 59.80 | 1,450,700 |
| 21 Feb 2024 | 58.72 | 58.98 | 58.52 | 58.96 | 58.58 | 1,484,900 |
| 20 Feb 2024 | 59.05 | 59.12 | 58.65 | 58.95 | 58.57 | 1,676,200 |
| 16 Feb 2024 | 59.58 | 59.69 | 59.22 | 59.30 | 58.92 | 1,493,500 |
| 15 Feb 2024 | 59.27 | 59.62 | 59.21 | 59.60 | 59.22 | 1,515,300 |
| 14 Feb 2024 | 58.92 | 59.22 | 58.65 | 59.16 | 58.78 | 1,858,800 |
| 13 Feb 2024 | 58.60 | 58.82 | 58.18 | 58.61 | 58.24 | 12,876,100 |
| 12 Feb 2024 | 59.42 | 59.74 | 59.35 | 59.44 | 59.06 | 1,898,600 |
| 09 Feb 2024 | 59.20 | 59.50 | 59.13 | 59.47 | 59.09 | 1,666,400 |
| 08 Feb 2024 | 59.03 | 59.12 | 58.95 | 59.11 | 58.73 | 1,416,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.