Get the Stockscreener App
23.65
0.47%
0.11
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 November 22, 2024, is $23.65.
- 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 46.85% to $23.65 now.
- The 52-week high stock price for SCHX is $23.77, representing a 0.51% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for SCHX is $17.87, indicating a -24.45% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Schwab U S Large Cap Etf (SCHX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $23.68 | $23.55 | $0.13 | 4,392,048.0 | +0.47% |
| Nov 21, 2024 | $23.61 | $23.32 | $0.295 | 6,938,035.0 | +0.60% |
| Nov 20, 2024 | $23.42 | $23.18 | $0.2415 | 5,191,600.0 | +0.00% |
| Nov 19, 2024 | $23.42 | $23.13 | $0.29 | 5,402,622.0 | +0.43% |
| Nov 18, 2024 | $23.34 | $23.17 | $0.1677 | 11,969,927.0 | +0.43% |
| Nov 15, 2024 | $23.37 | $23.11 | $0.258 | 6,602,335.0 | -1.28% |
| Nov 14, 2024 | $23.68 | $23.46 | $0.21 | 4,673,846.0 | -0.68% |
| Nov 13, 2024 | $23.75 | $23.59 | $0.1648 | 5,487,288.0 | +0.04% |
| Nov 12, 2024 | $23.74 | $23.54 | $0.1963 | 6,930,139.0 | -0.30% |
| Nov 11, 2024 | $23.77 | $23.65 | $0.1199 | 4,122,295.0 | +0.17% |
| Nov 08, 2024 | $23.73 | $23.58 | $0.1492 | 4,342,841.0 | +0.47% |
| Nov 07, 2024 | $23.61 | $23.46 | $0.1498 | 8,545,444.0 | +0.77% |
| Nov 06, 2024 | $23.41 | $23.16 | $0.26 | 5,501,175.0 | +2.59% |
| Nov 05, 2024 | $22.80 | $22.53 | $0.27 | 8,134,275.0 | +1.29% |
| Nov 04, 2024 | $22.61 | $22.43 | $0.185 | 4,666,936.0 | -0.22% |
| Nov 01, 2024 | $22.74 | $22.54 | $0.2049 | 5,702,086.0 | +0.53% |
| Oct 31, 2024 | $22.75 | $22.44 | $0.31 | 3,895,763.0 | -2.05% |
| Oct 30, 2024 | $23.04 | $22.88 | $0.1649 | 3,437,238.0 | -0.26% |
| Oct 29, 2024 | $23.01 | $22.83 | $0.1799 | 4,092,443.0 | +0.17% |
| Oct 28, 2024 | $22.99 | $22.91 | $0.08 | 4,680,552.0 | +0.35% |
| Oct 25, 2024 | $23.06 | $22.80 | $0.2564 | 19,010,103.0 | -0.04% |
| Oct 24, 2024 | $22.89 | $22.75 | $0.1359 | 6,542,516.0 | +0.22% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.77 | $22.43 | $1.34 | 102,994,940.0 | +5.39% |
| 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% |
Schwab U S Large Cap Etf Stock (SCHX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.15 | $14.74 | $1.40 | 154,051,176.0 | -6.25% |
| Nov, 2022 | $16.05 | $14.53 | $1.52 | 142,679,367.0 | +5.45% |
| Oct, 2022 | $15.35 | $13.73 | $1.62 | 217,572,654.0 | +7.84% |
| Sep, 2022 | $16.28 | $14.10 | $2.18 | 269,340,654.0 | -9.61% |
| Aug, 2022 | $17.08 | $15.61 | $1.47 | 114,900,996.0 | -3.90% |
| Jul, 2022 | $16.29 | $14.64 | $1.66 | 135,393,489.0 | +9.16% |
| Jun, 2022 | $16.50 | $14.34 | $2.16 | 226,085,550.0 | -8.61% |
| May, 2022 | $17.02 | $15.03 | $1.99 | 270,785,094.0 | -0.27% |
| Apr, 2022 | $18.20 | $16.29 | $1.91 | 268,436,823.0 | -9.01% |
| Mar, 2022 | $18.38 | $16.45 | $1.93 | 152,993,085.0 | +3.25% |
| Feb, 2022 | $18.24 | $16.29 | $1.95 | 150,563,130.0 | -2.81% |
| Jan, 2022 | $19.16 | $16.70 | $2.47 | 177,870,612.0 | -5.70% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):