Schwab U.S. Large-Cap ETF (SCHX)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

64.24

-0.10

(-0.16%)

As of 10:27AM EDT. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	64.22	64.31	64.14	64.24	64.24	93,584
25 Jun 2024	64.46	64.58	64.27	64.55	64.55	2,264,700
24 Jun 2024	64.52	64.81	64.32	64.32	64.32	1,469,000
21 Jun 2024	64.61	64.61	64.31	64.50	64.50	1,965,000
20 Jun 2024	64.88	64.95	64.37	64.58	64.58	987,700
18 Jun 2024	64.60	64.78	64.57	64.78	64.78	931,400
17 Jun 2024	64.03	64.75	63.94	64.60	64.60	1,082,100
14 Jun 2024	63.90	64.10	63.75	64.10	64.10	962,400
13 Jun 2024	64.21	64.21	63.75	64.10	64.10	1,053,200
12 Jun 2024	64.07	64.31	63.88	64.01	64.01	1,029,800
11 Jun 2024	63.14	63.45	62.87	63.43	63.43	2,142,700
10 Jun 2024	63.01	63.35	62.94	63.33	63.33	978,600
07 Jun 2024	63.09	63.42	62.92	63.10	63.10	854,500
06 Jun 2024	63.22	63.30	62.98	63.20	63.20	757,700
05 Jun 2024	62.76	63.22	62.50	63.22	63.22	1,241,900
04 Jun 2024	62.28	62.54	62.06	62.46	62.46	894,600
03 Jun 2024	62.60	62.61	61.80	62.39	62.39	955,400
31 May 2024	62.00	62.38	61.33	62.30	62.30	1,147,000
30 May 2024	62.07	62.17	61.72	61.85	61.85	868,600
29 May 2024	62.21	62.42	62.19	62.29	62.29	1,879,600
28 May 2024	62.84	62.84	62.41	62.71	62.71	934,500
24 May 2024	62.47	62.80	62.40	62.73	62.73	937,200
23 May 2024	63.15	63.15	62.15	62.29	62.29	14,656,400
22 May 2024	62.92	62.97	62.52	62.80	62.80	851,900
21 May 2024	62.72	62.99	62.72	62.99	62.99	779,000
20 May 2024	62.78	63.00	62.73	62.86	62.86	797,000
17 May 2024	62.70	62.78	62.52	62.78	62.78	1,162,500
16 May 2024	62.83	63.01	62.67	62.69	62.69	1,103,400
15 May 2024	62.35	62.85	62.27	62.84	62.84	1,151,100
14 May 2024	61.75	62.10	61.71	62.05	62.05	841,300
13 May 2024	61.94	61.94	61.61	61.77	61.77	915,700
10 May 2024	61.83	61.95	61.59	61.75	61.75	897,500
09 May 2024	61.35	61.67	61.25	61.67	61.67	1,305,200
08 May 2024	61.07	61.35	61.07	61.28	61.28	797,600
07 May 2024	61.33	61.49	61.24	61.34	61.34	1,167,300
06 May 2024	60.91	61.29	60.87	61.29	61.29	1,282,800
03 May 2024	60.66	60.78	60.30	60.63	60.63	2,959,900
02 May 2024	59.78	59.99	59.21	59.92	59.92	2,385,200
01 May 2024	59.46	60.26	59.25	59.34	59.34	2,221,500
30 Apr 2024	60.31	60.40	59.51	59.53	59.53	1,332,300
29 Apr 2024	60.50	60.55	60.14	60.48	60.48	1,007,200
26 Apr 2024	60.06	60.44	59.96	60.28	60.28	1,049,700
25 Apr 2024	59.13	59.79	58.97	59.73	59.73	1,130,000
24 Apr 2024	60.09	60.16	59.64	59.88	59.88	1,223,300
23 Apr 2024	59.50	60.01	59.41	59.97	59.97	1,332,400
22 Apr 2024	59.02	59.54	58.70	59.16	59.16	1,370,500
19 Apr 2024	59.11	59.30	58.51	58.70	58.70	2,110,900
18 Apr 2024	59.44	59.74	59.08	59.16	59.16	1,917,400
17 Apr 2024	59.94	59.99	59.13	59.33	59.33	1,867,000
16 Apr 2024	59.83	60.01	59.51	59.64	59.64	2,414,100
15 Apr 2024	61.05	61.09	59.68	59.81	59.81	1,925,300
12 Apr 2024	61.04	61.16	60.37	60.60	60.60	1,601,500
11 Apr 2024	61.20	61.61	60.75	61.47	61.47	1,444,300
10 Apr 2024	60.86	61.23	60.76	61.01	61.01	2,257,200
09 Apr 2024	61.76	61.79	61.04	61.64	61.64	1,226,300
08 Apr 2024	61.61	61.72	61.46	61.54	61.54	1,062,600
05 Apr 2024	61.02	61.74	60.98	61.52	61.52	1,398,500
04 Apr 2024	62.05	62.15	60.83	60.89	60.89	1,896,100
03 Apr 2024	61.39	61.79	61.39	61.64	61.64	1,198,700
02 Apr 2024	61.45	61.55	61.26	61.54	61.54	1,338,600
01 Apr 2024	62.17	62.21	61.81	61.98	61.98	1,401,100
28 Mar 2024	62.07	62.25	62.05	62.06	62.06	2,017,900
27 Mar 2024	61.89	62.08	61.65	62.08	62.08	1,643,200
26 Mar 2024	61.88	61.89	61.52	61.56	61.56	1,579,000
25 Mar 2024	61.69	61.81	61.65	61.69	61.69	1,171,900
22 Mar 2024	61.96	61.98	61.79	61.85	61.85	1,103,800
21 Mar 2024	62.07	62.18	61.93	61.98	61.98	2,138,100
20 Mar 2024	61.17	61.76	61.07	61.73	61.73	3,071,200
20 Mar 2024	0.196 Dividend
19 Mar 2024	60.86	61.37	60.79	61.35	61.15	1,390,800
18 Mar 2024	61.10	61.29	60.96	61.05	60.85	1,052,100
15 Mar 2024	60.60	60.89	60.48	60.66	60.47	1,511,800
14 Mar 2024	61.37	61.37	60.70	61.06	60.86	1,265,900
13 Mar 2024	61.31	61.40	61.06	61.26	61.06	1,043,000
12 Mar 2024	60.95	61.38	60.62	61.33	61.13	1,374,100
11 Mar 2024	60.61	60.75	60.35	60.68	60.49	1,254,300
08 Mar 2024	61.23	61.53	60.67	60.76	60.57	1,446,800
07 Mar 2024	60.88	61.24	60.80	61.14	60.94	2,671,600
06 Mar 2024	60.62	60.78	60.35	60.53	60.34	1,903,100
05 Mar 2024	60.56	60.59	59.91	60.20	60.01	1,388,400
04 Mar 2024	60.77	61.03	60.76	60.82	60.63	1,381,200
01 Mar 2024	60.40	60.91	60.35	60.87	60.68	1,436,600
29 Feb 2024	60.29	60.48	59.96	60.32	60.13	2,343,400
28 Feb 2024	59.98	60.15	59.91	60.07	59.88	1,334,100
27 Feb 2024	60.10	60.18	59.90	60.16	59.97	1,405,400
26 Feb 2024	60.29	60.32	60.02	60.04	59.85	1,350,800
23 Feb 2024	60.35	60.49	60.12	60.22	60.03	1,305,800
22 Feb 2024	59.70	60.28	59.65	60.18	59.99	1,450,700
21 Feb 2024	58.72	58.98	58.52	58.96	58.77	1,484,900
20 Feb 2024	59.05	59.12	58.65	58.95	58.76	1,676,200
16 Feb 2024	59.58	59.69	59.22	59.30	59.11	1,493,500
15 Feb 2024	59.27	59.62	59.21	59.60	59.41	1,515,300
14 Feb 2024	58.92	59.22	58.65	59.16	58.97	1,858,800
13 Feb 2024	58.60	58.82	58.18	58.61	58.42	12,876,100
12 Feb 2024	59.42	59.74	59.35	59.44	59.25	1,898,600
09 Feb 2024	59.20	59.50	59.13	59.47	59.28	1,666,400
08 Feb 2024	59.03	59.12	58.95	59.11	58.92	1,416,600
07 Feb 2024	58.76	59.07	58.68	59.00	58.81	2,757,500
06 Feb 2024	58.45	58.55	58.28	58.54	58.35	2,199,400
05 Feb 2024	58.50	58.51	58.05	58.35	58.16	1,622,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6086-0.0037(-0.60%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.17+0.34(+0.42%)

GOLD2,311.50-19.30(-0.83%)

Schwab U.S. Large-Cap ETF (SCHX)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6086
-0.0037(-0.60%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.17
+0.34(+0.42%)

GOLD
2,311.50
-19.30(-0.83%)