Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab U.s. Lar (SCHX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 26.84 27.285 26.83 27.24 889,957
5th Feb 2026 (Thu) 26.82 26.93 26.63 26.68 1,225,977
4th Feb 2026 (Wed) 27.20 27.23 26.85 27.03 1,338,790
3rd Feb 2026 (Tue) 27.43 27.45 26.94 27.17 1,099,888
2nd Feb 2026 (Mon) 27.15 27.445 27.15 27.40 517,401
30th Jan 2026 (Fri) 27.29 27.35 27.075 27.24 704,399
29th Jan 2026 (Thu) 27.49 27.50 27.02 27.38 444,758
28th Jan 2026 (Wed) 27.52 27.53 27.39 27.46 553,804
27th Jan 2026 (Tue) 27.41 27.49 27.38 27.46 268,031
26th Jan 2026 (Mon) 27.25 27.395 27.25 27.35 343,769
23rd Jan 2026 (Fri) 27.18 27.28 27.15 27.22 676,843
22nd Jan 2026 (Thu) 27.25 27.29 27.14 27.22 1,240,425
21st Jan 2026 (Wed) 26.85 27.20 26.80 27.08 738,542
20th Jan 2026 (Tue) 26.925 27.06 26.74 26.78 1,153,436
19th Jan 2026 (Mon) 27.42 27.42 27.28 27.33 629,305
16th Jan 2026 (Fri) 27.42 27.42 27.28 27.33 629,305
15th Jan 2026 (Thu) 27.44 27.48 27.32 27.37 1,102,331
14th Jan 2026 (Wed) 27.305 27.32 27.115 27.27 1,499,403
13th Jan 2026 (Tue) 27.48 27.50 27.34 27.47 1,213,367
12th Jan 2026 (Mon) 27.28 27.49 27.28 27.47 359,424
9th Jan 2026 (Fri) 27.29 27.45 27.225 27.42 762,353
8th Jan 2026 (Thu) 27.22 27.28 27.17 27.25 1,220,210
7th Jan 2026 (Wed) 27.35 27.41 27.235 27.24 660,609
6th Jan 2026 (Tue) 27.19 27.355 27.17 27.34 713,021
5th Jan 2026 (Mon) 27.10 27.23 27.10 27.17 326,981
2nd Jan 2026 (Fri) 27.05 27.10 26.84 26.97 1,503,789
1st Jan 2026 (Thu) 27.12 27.12 26.90 26.91 1,177,440
31st Dec 2025 (Wed) 27.12 27.12 26.90 26.91 1,177,440
30th Dec 2025 (Tue) 27.14 27.17 27.105 27.12 456,766
29th Dec 2025 (Mon) 27.14 27.20 27.08 27.16 612,210
26th Dec 2025 (Fri) 27.26 27.295 27.21 27.25 415,063
25th Dec 2025 (Thu) 27.16 27.27 27.16 27.25 238,197
24th Dec 2025 (Wed) 27.16 27.27 27.16 27.25 238,197
23rd Dec 2025 (Tue) 27.02 27.17 27.02 27.17 479,690
22nd Dec 2025 (Mon) 27.00 27.07 26.98 27.06 365,879
19th Dec 2025 (Fri) 26.72 26.89 26.71 26.88 672,746
18th Dec 2025 (Thu) 26.68 26.79 26.57 26.62 1,012,557
17th Dec 2025 (Wed) 26.75 26.78 26.42 26.43 2,165,246
16th Dec 2025 (Tue) 26.73 26.81 26.58 26.73 2,044,240
15th Dec 2025 (Mon) 26.99 26.99 26.75 26.80 1,563,689
12th Dec 2025 (Fri) 27.10 27.145 26.76 26.85 1,317,002
11th Dec 2025 (Thu) 26.97 27.155 26.89 27.16 990,112
10th Dec 2025 (Wed) 26.88 27.14 26.84 27.09 788,884
9th Dec 2025 (Tue) 26.99 27.075 26.97 26.98 584,653
8th Dec 2025 (Mon) 27.12 27.12 26.93 27.00 988,676
FTSE 100 Latest
Value10,369.75
Change60.53