Get the Stockscreener App
23.54
0.77%
0.18
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 May 16, 2025, is $23.54.
- 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 46.17% to $23.54 now.
- The 52-week high stock price for SCHX is $24.31, representing a 3.27% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for SCHX is $19.00, indicating a -19.29% 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $23.54 | $23.32 | $0.215 | 6,936,451.0 | +0.77% |
| May 15, 2025 | $23.39 | $23.15 | $0.237 | 7,369,812.0 | +0.39% |
| May 14, 2025 | $23.33 | $23.18 | $0.1429 | 10,650,828.0 | +0.17% |
| May 13, 2025 | $23.33 | $23.08 | $0.25 | 9,437,803.0 | +0.69% |
| May 12, 2025 | $23.08 | $22.84 | $0.245 | 12,341,587.0 | +3.31% |
| May 09, 2025 | $22.46 | $22.27 | $0.1899 | 8,716,322.0 | -0.04% |
| May 08, 2025 | $22.57 | $22.21 | $0.3515 | 9,398,238.0 | +0.68% |
| May 07, 2025 | $22.29 | $21.99 | $0.2973 | 9,756,224.0 | +0.41% |
| May 06, 2025 | $22.27 | $22.02 | $0.255 | 15,064,012.0 | -0.72% |
| May 05, 2025 | $22.41 | $22.20 | $0.2006 | 8,816,245.0 | -0.62% |
| May 02, 2025 | $22.47 | $22.23 | $0.2365 | 7,805,780.0 | +1.54% |
| May 01, 2025 | $22.30 | $22.04 | $0.2513 | 10,723,174.0 | +0.59% |
| Apr 30, 2025 | $21.99 | $21.40 | $0.59 | 13,687,769.0 | +0.09% |
| Apr 29, 2025 | $21.95 | $21.69 | $0.2602 | 8,261,192.0 | +0.64% |
| Apr 28, 2025 | $21.88 | $21.54 | $0.34 | 7,053,454.0 | +0.05% |
| Apr 25, 2025 | $21.78 | $21.50 | $0.2802 | 8,170,822.0 | +0.69% |
| Apr 24, 2025 | $21.63 | $21.16 | $0.47 | 10,045,448.0 | +2.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $23.54 | $21.99 | $1.55 | 123,952,927.0 | +7.34% |
| Apr, 2025 | $22.41 | $19.00 | $3.42 | 361,700,083.0 | -0.68% |
| 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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):