SCHX Historical Prices
NYSEARCA: SCHXSchwab ETFsLarge BlendETFUSD
30.47-0.13 (-0.42%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
SCHX price history
The price history for Schwab U.S. Large-Cap (SCHX) on this page begins on November 2, 2009, when the stock closed at $4.19; it most recently closed at $30.47 on October 5, 2026. The highest price in this record is $30.79, reached on October 5, 2026; the latest close is 1.0% below that peak. Across the 16 complete calendar years in the table, SCHX finished higher in 12 and lower in 4. Its best year was 2019 (+27.7%) and its worst was 2022 (-20.7%).
Over roughly 17 years the share price changed +627.2%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, SCHX has gained 14.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHX returns
1 week
+1.26%
1 month
+0.93%
3 months
+2.83%
6 months
+13.74%
Year to date
+13.23%
1 year
+14.29%
3 years
+79.31%
5 years
+68.95%
SCHX price return, excluding dividends.
SCHX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.47 | +12.98% |
| 2025 | 26.97 | +15.01% |
| 2024 | 23.45 | +24.73% |
| 2023 | 18.80 | +24.92% |
| 2022 | 15.05 | -20.66% |
| 2021 | 18.97 | +25.15% |
| 2020 | 15.16 | +18.15% |
| 2019 | 12.83 | +27.75% |
| 2018 | 10.04 | -5.52% |
| 2017 | 10.63 | +19.75% |
| 2016 | 8.88 | +9.66% |
| 2015 | 8.10 | -0.92% |
| 2014 | 8.17 | +12.17% |
| 2013 | 7.28 | +25.36% |
| 2012 | 5.81 | +16.78% |
| 2011 | 4.98 | -0.37% |
| 2010 | 4.99 | +14.00% |
| 2009* | 4.38 | +4.53% |
SCHX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.49 | 30.58 | 30.32 | 30.47 | -0.42% | |
| 30.56 | 30.62 | 30.45 | 30.60 | -0.33% | |
| 30.65 | 30.79 | 30.65 | 30.70 | +0.52% | |
| 30.32 | 30.60 | 30.31 | 30.54 | +0.73% | |
| 30.34 | 30.44 | 30.22 | 30.32 | +0.76% | |
| 30.08 | 30.15 | 29.88 | 30.09 | +0.30% | |
| 30.16 | 30.28 | 30.00 | 30.00 | -0.30% | |
| 30.19 | 30.20 | 30.00 | 30.09 | -0.13% | |
| 30.24 | 30.28 | 30.06 | 30.13 | -0.79% | |
| 30.29 | 30.40 | 30.18 | 30.37 | +0.50% | |
| 30.08 | 30.28 | 30.06 | 30.22 | -0.07% | |
| 30.45 | 30.45 | 30.19 | 30.24 | -0.98% | |
| 30.56 | 30.61 | 30.51 | 30.54 | 0.00% | |
| 30.27 | 30.59 | 30.24 | 30.54 | +1.56% | |
| 30.09 | 30.09 | 29.93 | 30.07 | 0.00% | |
| 30.08 | 30.09 | 29.96 | 30.07 | +1.14% | |
| 29.94 | 30.02 | 29.54 | 29.73 | -0.40% | |
| 29.96 | 29.97 | 29.80 | 29.85 | -0.47% | |
| 29.90 | 30.10 | 29.87 | 29.99 | -0.40% | |
| 30.12 | 30.19 | 30.09 | 30.11 | +0.84% | |
| 29.88 | 29.95 | 29.81 | 29.86 | -0.57% | |
| 30.11 | 30.12 | 29.99 | 30.03 | -0.53% | |
| 30.31 | 30.34 | 30.15 | 30.19 | -0.56% | |
| 30.45 | 30.46 | 30.31 | 30.36 | -0.43% | |
| 30.28 | 30.52 | 30.26 | 30.49 | +1.16% | |
| 30.04 | 30.20 | 30.02 | 30.14 | +0.37% | |
| 30.05 | 30.14 | 29.94 | 30.03 | -0.66% | |
| 30.26 | 30.28 | 30.15 | 30.23 | -0.36% | |
| 30.42 | 30.58 | 30.30 | 30.34 | -0.23% | |
| 30.31 | 30.47 | 30.26 | 30.41 | +0.66% | |
| 30.16 | 30.27 | 30.13 | 30.21 | 0.00% | |
| 30.23 | 30.24 | 30.11 | 30.21 | +0.27% | |
| 30.19 | 30.19 | 30.08 | 30.13 | -0.26% | |
| 30.21 | 30.29 | 30.14 | 30.21 | +0.43% | |
| 30.23 | 30.30 | 30.05 | 30.08 | -0.82% | |
| 30.38 | 30.47 | 30.31 | 30.33 | +0.20% | |
| 30.33 | 30.36 | 30.25 | 30.27 | -0.69% | |
| 30.62 | 30.64 | 30.47 | 30.48 | -0.52% | |
| 30.73 | 30.73 | 30.60 | 30.64 | -0.23% | |
| 30.60 | 30.77 | 30.57 | 30.71 | +0.66% | |
| 30.59 | 30.60 | 30.46 | 30.51 | +0.26% | |
| 30.57 | 30.57 | 30.38 | 30.43 | -0.29% | |
| 30.50 | 30.59 | 30.47 | 30.52 | 0.00% | |
| 30.42 | 30.54 | 30.37 | 30.52 | +0.73% | |
| 30.36 | 30.44 | 30.27 | 30.30 | -0.20% | |
| 30.59 | 30.63 | 30.35 | 30.36 | -0.20% | |
| 30.00 | 30.50 | 29.99 | 30.42 | +1.81% | |
| 29.56 | 29.91 | 29.54 | 29.88 | +1.49% | |
| 29.38 | 29.53 | 29.10 | 29.44 | +0.65% | |
| 29.05 | 29.28 | 28.97 | 29.25 | +1.53% | |
| 29.19 | 29.32 | 28.79 | 28.81 | -1.47% | |
| 29.15 | 29.32 | 29.05 | 29.24 | +0.27% | |
| 29.37 | 29.39 | 29.03 | 29.16 | +0.14% | |
| 29.11 | 29.31 | 29.06 | 29.12 | +0.10% | |
| 29.13 | 29.25 | 28.97 | 29.09 | -1.19% | |
| 29.42 | 29.54 | 29.41 | 29.44 | -0.14% | |
| 29.41 | 29.51 | 29.32 | 29.48 | +0.75% | |
| 29.44 | 29.51 | 29.23 | 29.26 | -0.17% | |
| 29.23 | 29.46 | 29.21 | 29.31 | -1.01% | |
| 29.67 | 29.75 | 29.49 | 29.61 | -0.44% | |
| 29.73 | 29.79 | 29.57 | 29.74 | +0.37% | |
| 29.59 | 29.69 | 29.52 | 29.63 | +0.34% | |
| 29.65 | 29.71 | 29.48 | 29.53 | -0.71% | |
| 29.66 | 29.76 | 29.49 | 29.74 | +0.37% | |
| 29.46 | 29.65 | 29.40 | 29.63 | +0.82% | |
| 29.32 | 29.42 | 29.16 | 29.39 | -0.34% | |
| 29.60 | 29.64 | 29.40 | 29.49 | -0.54% | |
| 29.51 | 29.69 | 29.49 | 29.65 | +0.85% | |
| 29.47 | 29.63 | 29.19 | 29.40 | +0.03% | |
| 29.37 | 29.56 | 29.27 | 29.39 | -0.14% | |
| 29.22 | 29.48 | 29.21 | 29.43 | +0.75% | |
| 29.02 | 29.23 | 28.86 | 29.21 | +1.46% | |
| 28.71 | 29.01 | 28.63 | 28.79 | -0.31% | |
| 29.10 | 29.11 | 28.74 | 28.88 | -0.07% | |
| 28.96 | 29.16 | 28.81 | 28.90 | -0.31% | |
| 28.95 | 29.21 | 28.91 | 28.99 | -1.29% | |
| 29.51 | 29.61 | 29.32 | 29.37 | -0.41% | |
| 29.53 | 29.54 | 29.37 | 29.49 | +1.03% | |
| 29.58 | 29.63 | 29.12 | 29.19 | -1.22% | |
| 29.71 | 29.75 | 29.53 | 29.55 | -0.57% | |
| 29.61 | 29.80 | 29.61 | 29.72 | +1.75% | |
| 29.17 | 29.32 | 28.96 | 29.21 | +0.48% | |
| 28.70 | 29.15 | 28.55 | 29.07 | +1.71% | |
| 28.89 | 29.09 | 28.57 | 28.58 | -1.62% | |
| 29.30 | 29.43 | 28.46 | 29.05 | -0.27% | |
| 29.27 | 29.37 | 29.08 | 29.13 | +0.28% | |
| 29.65 | 29.66 | 28.98 | 29.05 | -2.65% | |
| 29.62 | 29.88 | 29.60 | 29.84 | +0.44% | |
| 29.89 | 29.89 | 29.69 | 29.71 | -0.70% | |
| 29.81 | 29.95 | 29.80 | 29.92 | +0.20% | |
| 29.75 | 29.93 | 29.70 | 29.86 | +0.34% | |
| 29.73 | 29.83 | 29.70 | 29.76 | +0.20% | |
| 29.50 | 29.72 | 29.47 | 29.70 | +0.61% | |
| 29.55 | 29.56 | 29.43 | 29.52 | -0.03% | |
| 29.50 | 29.59 | 29.44 | 29.53 | +0.68% | |
| 29.34 | 29.45 | 29.28 | 29.33 | +0.45% | |
| 29.04 | 29.28 | 28.99 | 29.20 | +0.17% | |
| 28.90 | 29.16 | 28.86 | 29.15 | +1.11% | |
| 28.86 | 28.99 | 28.74 | 28.83 | -0.69% | |
| 29.07 | 29.14 | 28.82 | 29.03 | -0.03% | |
| 29.18 | 29.21 | 29.00 | 29.04 | -1.26% | |
| 29.23 | 29.46 | 29.22 | 29.41 | +0.82% | |
| 29.00 | 29.23 | 28.91 | 29.17 | +0.55% | |
| 28.98 | 29.04 | 28.77 | 29.01 | -0.21% | |
| 28.93 | 29.12 | 28.93 | 29.07 | +0.24% | |
| 28.90 | 29.02 | 28.89 | 29.00 | +0.73% | |
| 28.94 | 28.98 | 28.73 | 28.79 | -0.35% | |
| 28.67 | 28.93 | 28.67 | 28.89 | +1.37% | |
| 28.41 | 28.55 | 28.41 | 28.50 | +0.78% | |
| 28.35 | 28.45 | 28.17 | 28.28 | -0.35% | |
| 28.42 | 28.54 | 28.38 | 28.38 | +0.32% | |
| 28.12 | 28.34 | 27.98 | 28.29 | +0.96% | |
| 28.00 | 28.04 | 27.89 | 28.02 | -0.04% | |
| 28.06 | 28.09 | 27.94 | 28.03 | -0.50% | |
| 28.09 | 28.20 | 28.06 | 28.17 | +0.11% | |
| 28.02 | 28.15 | 27.94 | 28.14 | +0.72% | |
| 27.98 | 28.09 | 27.68 | 27.94 | -0.36% | |
| 27.98 | 28.05 | 27.95 | 28.04 | +0.94% | |
| 28.04 | 28.07 | 27.72 | 27.78 | -0.64% | |
| 27.93 | 27.99 | 27.84 | 27.96 | -0.11% | |
| 27.84 | 28.09 | 27.83 | 27.99 | +1.23% | |
| 27.62 | 27.70 | 27.53 | 27.65 | +0.22% | |
| 27.41 | 27.60 | 27.37 | 27.59 | +0.80% | |
| 27.12 | 27.37 | 27.11 | 27.37 | +1.22% | |
| 26.67 | 27.04 | 26.65 | 27.04 | +1.05% | |
| 26.83 | 26.87 | 26.72 | 26.76 | -0.11% | |
| 26.60 | 26.83 | 26.54 | 26.79 | +0.53% | |
| 26.68 | 26.71 | 26.48 | 26.65 | +2.50% | |
| 25.91 | 26.00 | 25.68 | 26.00 | +0.04% | |
| 25.87 | 26.01 | 25.85 | 25.99 | +0.50% | |
| 25.50 | 25.95 | 25.44 | 25.86 | +0.08% | |
| 25.78 | 25.97 | 25.74 | 25.84 | +0.78% | |
| 25.20 | 25.69 | 25.16 | 25.64 | +2.89% | |
| 25.25 | 25.25 | 24.81 | 24.92 | -0.36% | |
| 25.34 | 25.35 | 24.96 | 25.01 | -1.73% | |
| 25.71 | 25.83 | 25.43 | 25.45 | -1.74% | |
| 25.97 | 26.06 | 25.80 | 25.90 | +0.31% | |
| 25.75 | 25.97 | 25.68 | 25.82 | -0.31% | |
| 26.00 | 26.20 | 25.85 | 25.90 | +1.09% | |
| 25.95 | 25.96 | 25.48 | 25.62 | -1.50% | |
| 25.87 | 26.14 | 25.83 | 26.01 | -0.31% | |
| 26.36 | 26.39 | 26.07 | 26.09 | -1.32% | |
| 26.49 | 26.58 | 26.42 | 26.44 | +0.27% | |
| 26.33 | 26.48 | 26.28 | 26.37 | +1.03% | |
| 26.36 | 26.49 | 26.05 | 26.10 | -0.57% | |
| 26.46 | 26.47 | 26.23 | 26.25 | -1.54% | |
| 26.69 | 26.80 | 26.54 | 26.66 | -0.11% | |
| 26.72 | 26.94 | 26.60 | 26.69 | -0.19% | |
| 26.27 | 26.80 | 26.11 | 26.74 | +0.83% | |
| 26.54 | 26.66 | 26.40 | 26.52 | -1.34% | |
| 26.89 | 27.04 | 26.64 | 26.88 | -0.52% | |
| 26.88 | 27.10 | 26.80 | 27.02 | +0.71% | |
| 26.62 | 26.92 | 26.39 | 26.83 | -0.92% | |
| 26.76 | 27.16 | 26.74 | 27.08 | +0.07% | |
| 26.93 | 27.08 | 26.87 | 27.06 | -0.48% | |
| 27.33 | 27.33 | 26.99 | 27.19 | -0.51% | |
| 27.20 | 27.35 | 27.20 | 27.33 | +0.85% | |
| 26.86 | 27.13 | 26.80 | 27.10 | +0.78% | |
| 27.11 | 27.19 | 26.80 | 26.89 | -1.07% | |
| 26.92 | 27.21 | 26.90 | 27.18 | +0.63% | |
| 26.97 | 27.07 | 26.89 | 27.01 | -0.22% | |
| 26.99 | 27.19 | 26.92 | 27.07 | +0.52% | |
| 26.82 | 27.01 | 26.64 | 26.93 | +0.19% | |
| 26.87 | 27.06 | 26.71 | 26.88 | +0.11% | |
| 27.37 | 27.42 | 26.82 | 26.85 | -1.61% | |
| 27.48 | 27.50 | 27.17 | 27.29 | -0.04% | |
| 27.40 | 27.48 | 27.28 | 27.30 | -0.29% | |
| 27.18 | 27.44 | 27.14 | 27.38 | +0.51% | |
| 26.84 | 27.29 | 26.83 | 27.24 | +2.10% | |
| 26.83 | 26.93 | 26.62 | 26.68 | -1.29% | |
| 27.19 | 27.23 | 26.85 | 27.03 | -0.52% | |
| 27.44 | 27.46 | 26.94 | 27.17 | -0.84% | |
| 27.16 | 27.45 | 27.15 | 27.40 | +0.59% | |
| 27.27 | 27.36 | 27.08 | 27.24 | -0.51% | |
| 27.47 | 27.50 | 27.01 | 27.38 | -0.18% | |
| 27.52 | 27.54 | 27.38 | 27.43 | -0.11% | |
| 27.40 | 27.50 | 27.37 | 27.46 | +0.40% | |
| 27.26 | 27.40 | 27.25 | 27.35 | +0.48% | |
| 27.19 | 27.29 | 27.15 | 27.22 | 0.00% | |
| 27.25 | 27.30 | 27.14 | 27.22 | +0.52% | |
| 26.86 | 27.21 | 26.79 | 27.08 | +1.12% | |
| 26.94 | 27.06 | 26.74 | 26.78 | -2.01% | |
| 27.42 | 27.43 | 27.27 | 27.33 | -0.15% | |
| 27.45 | 27.48 | 27.32 | 27.37 | +0.37% | |
| 27.31 | 27.33 | 27.11 | 27.27 | -0.51% | |
| 27.48 | 27.50 | 27.31 | 27.41 | -0.22% | |
| 27.27 | 27.50 | 27.27 | 27.47 | +0.18% | |
| 27.28 | 27.46 | 27.23 | 27.42 | +0.62% | |
| 27.22 | 27.29 | 27.16 | 27.25 | +0.04% | |
| 27.34 | 27.42 | 27.23 | 27.24 | -0.37% | |
| 27.18 | 27.36 | 27.17 | 27.34 | +0.63% | |
| 27.11 | 27.24 | 27.10 | 27.17 | +0.74% | |
| 27.06 | 27.10 | 26.84 | 26.97 | +0.22% | |
| 27.12 | 27.14 | 26.90 | 26.91 | -0.77% | |
| 27.14 | 27.18 | 27.10 | 27.12 | -0.15% | |
| 27.14 | 27.21 | 27.08 | 27.16 | -0.33% | |
| 27.25 | 27.30 | 27.20 | 27.25 | 0.00% | |
| 27.17 | 27.27 | 27.16 | 27.25 | +0.29% | |
| 27.01 | 27.17 | 27.01 | 27.17 | +0.41% | |
| 27.01 | 27.08 | 26.97 | 27.06 | +0.67% | |
| 26.71 | 26.90 | 26.71 | 26.88 | +0.98% | |
| 26.68 | 26.80 | 26.56 | 26.62 | +0.72% | |
| 26.75 | 26.79 | 26.41 | 26.43 | -1.12% | |
| 26.74 | 26.82 | 26.57 | 26.73 | -0.26% | |
| 27.00 | 27.01 | 26.74 | 26.80 | -0.19% | |
| 27.11 | 27.15 | 26.75 | 26.85 | -1.14% | |
| 26.99 | 27.16 | 26.88 | 27.16 | +0.26% | |
| 26.88 | 27.15 | 26.84 | 27.09 | +0.41% | |
| 26.98 | 27.08 | 26.97 | 26.98 | -0.07% | |
| 27.12 | 27.13 | 26.93 | 27.00 | -0.33% | |
| 27.08 | 27.20 | 27.04 | 27.09 | +0.15% | |
| 27.05 | 27.06 | 26.92 | 27.05 | +0.11% | |
| 26.86 | 27.06 | 26.84 | 27.02 | +0.41% | |
| 26.93 | 27.01 | 26.83 | 26.91 | +0.15% | |
| 26.80 | 26.97 | 26.79 | 26.87 | -0.48% | |
| 26.87 | 27.00 | 26.86 | 27.00 | +0.63% | |
| 26.74 | 26.91 | 26.72 | 26.83 | +0.68% | |
| 26.37 | 26.69 | 26.22 | 26.65 | +0.95% | |
| 26.15 | 26.43 | 26.10 | 26.40 | +1.54% | |
| 25.84 | 26.21 | 25.66 | 26.00 | +1.01% | |
| 26.55 | 26.66 | 25.71 | 25.74 | -1.57% | |
| 26.07 | 26.33 | 25.99 | 26.15 | +0.35% | |
| 26.11 | 26.25 | 25.88 | 26.06 | -0.76% | |
| 26.44 | 26.59 | 26.13 | 26.26 | -1.06% | |
| 26.26 | 26.68 | 26.17 | 26.54 | 0.00% | |
| 26.89 | 26.90 | 26.47 | 26.54 | -1.70% | |
| 27.06 | 27.09 | 26.91 | 27.00 | 0.00% | |
| 26.87 | 27.01 | 26.82 | 27.00 | +0.22% | |
| 26.78 | 26.97 | 26.69 | 26.94 | +1.55% | |
| 26.38 | 26.53 | 26.12 | 26.53 | +0.15% | |
| 26.74 | 26.78 | 26.42 | 26.49 | -1.05% | |
| 26.68 | 26.92 | 26.64 | 26.77 | +0.22% | |
| 26.73 | 26.88 | 26.66 | 26.71 | -1.11% | |
| 27.12 | 27.13 | 26.87 | 27.01 | +0.15% | |
| 27.08 | 27.08 | 26.86 | 26.97 | +0.30% | |
| 27.01 | 27.12 | 26.87 | 26.89 | -1.10% | |
| 27.23 | 27.27 | 27.00 | 27.19 | +0.07% | |
| 27.20 | 27.24 | 27.09 | 27.17 | +0.18% | |
| 27.03 | 27.13 | 26.99 | 27.12 | +1.16% | |
| 26.78 | 26.86 | 26.75 | 26.81 | +0.87% | |
| 26.42 | 26.63 | 26.42 | 26.58 | +0.68% | |
| 26.59 | 26.59 | 26.23 | 26.40 | -0.68% | |
| 26.56 | 26.64 | 26.51 | 26.58 | +0.04% | |
| 26.43 | 26.61 | 26.41 | 26.57 | +1.07% | |
| 26.09 | 26.35 | 26.04 | 26.29 | +0.50% | |
| 26.41 | 26.48 | 26.02 | 26.16 | -0.72% | |
| 26.42 | 26.55 | 26.10 | 26.35 | +0.46% | |
| 26.01 | 26.37 | 25.87 | 26.23 | -0.15% | |
| 26.16 | 26.32 | 26.12 | 26.27 | +1.62% | |
| 26.60 | 26.68 | 25.84 | 25.85 | -2.71% | |
| 26.66 | 26.68 | 26.49 | 26.57 | -0.34% | |
| 26.53 | 26.66 | 26.50 | 26.66 | +0.68% | |
| 26.63 | 26.65 | 26.41 | 26.48 | — |