Get the Stockscreener App
21.16
1.73%
0.36
Pre-market:
21.15
-0.01
-0.05%
Schwab U S Large Cap Etf Stock (SCHX) Price History
The historical daily chart and data for Schwab U S Large Cap Etf stock (SCHX), adjusted for splits and dividends, show that the latest closing stock price as of April 23, 2025, is $21.16.
- Schwab U S Large Cap Etf all-time high stock price is $80.82, occurred on February 17, 2020.
- The lowest Schwab U S Large Cap Etf stock price recorded was $16.10 on October 27, 2023. Since then, Schwab U S Large Cap Etf's stock price has risen over 31.39% to $21.16 now.
- The 52-week high stock price for SCHX is $24.31, representing a 14.89% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SCHX is $19.00, indicating a -10.21% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schwab U S Large Cap Etf (SCHX) stock in the beginning of 2024 was $57.27. The stock closed the year at $45.15, a loss of over -21.16% for the year.
The table below shows more information about SCHX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 23, 2025 | $21.56 | $21.09 | $0.47 | 11,347,377.0 | +1.73% |
| Apr 22, 2025 | $20.90 | $20.50 | $0.3991 | 26,383,650.0 | +2.46% |
| Apr 21, 2025 | $20.60 | $20.07 | $0.5252 | 9,453,049.0 | -2.36% |
| Apr 17, 2025 | $20.97 | $20.68 | $0.2861 | 12,599,348.0 | +0.14% |
| Apr 16, 2025 | $21.11 | $20.53 | $0.5814 | 12,726,177.0 | -2.12% |
| Apr 15, 2025 | $21.43 | $21.18 | $0.2501 | 9,897,328.0 | -0.24% |
| Apr 14, 2025 | $21.49 | $21.05 | $0.4373 | 10,472,223.0 | +0.85% |
| Apr 11, 2025 | $21.93 | $20.51 | $1.42 | 17,290,872.0 | +1.74% |
| Apr 10, 2025 | $21.04 | $20.11 | $0.935 | 23,073,946.0 | -3.31% |
| Apr 09, 2025 | $21.56 | $19.44 | $2.12 | 30,442,101.0 | +9.34% |
| Apr 08, 2025 | $20.71 | $19.30 | $1.41 | 27,265,953.0 | -1.46% |
| Apr 07, 2025 | $20.64 | $19.00 | $1.64 | 44,052,785.0 | -0.30% |
| Apr 04, 2025 | $20.73 | $19.93 | $0.805 | 38,269,108.0 | -5.94% |
| Apr 03, 2025 | $21.63 | $21.19 | $0.44 | 21,847,229.0 | -4.97% |
| Apr 02, 2025 | $22.41 | $21.90 | $0.515 | 8,767,180.0 | +0.68% |
| Apr 01, 2025 | $22.23 | $21.85 | $0.3749 | 10,593,072.0 | +0.41% |
| Mar 31, 2025 | $22.14 | $21.58 | $0.56 | 21,772,247.0 | +0.55% |
| Mar 28, 2025 | $22.37 | $21.91 | $0.4552 | 11,052,924.0 | -1.92% |
| Mar 27, 2025 | $22.56 | $22.32 | $0.2378 | 10,516,863.0 | -0.49% |
| Mar 26, 2025 | $22.79 | $22.42 | $0.3666 | 15,011,595.0 | -1.45% |
| Mar 25, 2025 | $22.87 | $22.76 | $0.1069 | 7,779,340.0 | +0.18% |
Schwab U S Large Cap Etf Stock (SCHX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Large Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Large Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Large Cap Etf Stock (SCHX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $22.41 | $19.00 | $3.42 | 325,828,775.0 | -4.17% |
| Mar, 2025 | $23.64 | $21.58 | $2.06 | 272,992,643.0 | -6.08% |
| Feb, 2025 | $24.31 | $23.04 | $1.27 | 160,104,021.0 | -1.51% |
| Jan, 2025 | $24.23 | $22.79 | $1.44 | 182,477,735.0 | +2.98% |
Schwab U S Large Cap Etf Stock (SCHX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.19 | $23.01 | $1.18 | 136,877,362.0 | -2.60% |
| Nov, 2024 | $23.95 | $22.43 | $1.52 | 117,503,653.0 | +6.46% |
| Oct, 2024 | $23.13 | $22.28 | $0.85 | 234,479,726.0 | -0.78% |
| Sep, 2024 | $22.64 | $21.24 | $1.40 | 96,411,123.0 | +1.80% |
| Aug, 2024 | $22.23 | $20.07 | $2.17 | 91,490,505.0 | +2.29% |
| Jul, 2024 | $22.28 | $21.18 | $1.09 | 79,057,239.0 | +1.42% |
| Jun, 2024 | $21.66 | $20.60 | $1.06 | 71,909,235.0 | +3.13% |
| May, 2024 | $21.05 | $19.74 | $1.31 | 121,570,602.0 | +4.65% |
| Apr, 2024 | $20.74 | $19.50 | $1.23 | 98,789,910.0 | -4.08% |
| Mar, 2024 | $20.75 | $19.97 | $0.78 | 95,427,168.0 | +2.88% |
| Feb, 2024 | $20.16 | $19.10 | $1.06 | 138,344,589.0 | +5.40% |
| Jan, 2024 | $19.43 | $18.43 | $0.9921 | 116,402,223.0 | +1.47% |
Schwab U S Large Cap Etf Stock (SCHX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.90 | $17.87 | $1.03 | 111,906,810.0 | +4.44% |
| Nov, 2023 | $18.08 | $16.47 | $1.61 | 119,862,111.0 | +9.36% |
| Oct, 2023 | $17.28 | $16.10 | $1.17 | 142,160,826.0 | -2.41% |
| Sep, 2023 | $17.89 | $16.65 | $1.23 | 95,032,806.0 | -5.01% |
| Aug, 2023 | $18.04 | $17.04 | $1.00 | 112,548,765.0 | -1.73% |
| Jul, 2023 | $18.13 | $17.20 | $0.9267 | 84,573,111.0 | +3.51% |
| Jun, 2023 | $17.53 | $16.39 | $1.14 | 124,690,689.0 | +6.25% |
| May, 2023 | $16.62 | $15.86 | $0.7633 | 91,410,042.0 | +0.61% |
| Apr, 2023 | $16.37 | $15.86 | $0.505 | 91,675,731.0 | +1.28% |
| Mar, 2023 | $16.13 | $14.98 | $1.15 | 123,185,580.0 | +2.96% |
| Feb, 2023 | $16.54 | $15.55 | $0.9917 | 86,818,824.0 | -2.35% |
| Jan, 2023 | $16.10 | $14.86 | $1.24 | 98,725,233.0 | +6.56% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):