Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
30.30
+0.09 (0.30%)
At close: Jul 28, 2025, 4:00 PM
30.33
+0.03 (0.10%)
After-hours: Jul 28, 2025, 8:00 PM EDT
SCHG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 30.27 | 30.34 | 30.20 | 30.30 | 30.30 | 0.30% | 7,504,503 |
Jul 25, 2025 | 30.11 | 30.28 | 30.08 | 30.21 | 30.21 | 0.50% | 6,972,556 |
Jul 24, 2025 | 30.04 | 30.13 | 29.96 | 30.06 | 30.06 | 0.40% | 7,247,929 |
Jul 23, 2025 | 29.82 | 29.95 | 29.69 | 29.94 | 29.94 | 0.84% | 8,123,611 |
Jul 22, 2025 | 29.85 | 29.87 | 29.51 | 29.69 | 29.69 | -0.44% | 7,904,592 |
Jul 21, 2025 | 29.79 | 29.97 | 29.79 | 29.82 | 29.82 | 0.27% | 6,887,827 |
Jul 18, 2025 | 29.86 | 29.87 | 29.64 | 29.74 | 29.74 | 0.03% | 6,150,697 |
Jul 17, 2025 | 29.62 | 29.77 | 29.55 | 29.73 | 29.73 | 0.54% | 6,237,082 |
Jul 16, 2025 | 29.54 | 29.60 | 29.26 | 29.57 | 29.57 | 0.34% | 11,490,438 |
Jul 15, 2025 | 29.67 | 29.70 | 29.47 | 29.47 | 29.47 | 0.07% | 8,022,315 |
Jul 14, 2025 | 29.35 | 29.50 | 29.25 | 29.45 | 29.45 | 0.34% | 5,864,170 |
Jul 11, 2025 | 29.30 | 29.45 | 29.25 | 29.35 | 29.35 | -0.27% | 6,013,924 |
Jul 10, 2025 | 29.46 | 29.49 | 29.24 | 29.43 | 29.43 | -0.03% | 6,166,813 |
Jul 9, 2025 | 29.28 | 29.49 | 29.27 | 29.44 | 29.44 | 0.89% | 6,268,901 |
Jul 8, 2025 | 29.26 | 29.28 | 29.12 | 29.18 | 29.18 | -0.07% | 7,254,010 |
Jul 7, 2025 | 29.27 | 29.33 | 29.05 | 29.20 | 29.20 | -0.75% | 10,684,196 |
Jul 3, 2025 | 29.25 | 29.46 | 29.24 | 29.42 | 29.42 | 1.03% | 4,545,859 |
Jul 2, 2025 | 28.90 | 29.12 | 28.89 | 29.12 | 29.12 | 0.69% | 7,125,749 |
Jul 1, 2025 | 29.09 | 29.16 | 28.80 | 28.92 | 28.92 | -0.99% | 7,727,291 |
Jun 30, 2025 | 29.19 | 29.28 | 29.06 | 29.21 | 29.21 | 0.65% | 8,273,134 |
Jun 27, 2025 | 28.95 | 29.09 | 28.79 | 29.02 | 29.02 | 0.55% | 9,016,416 |
Jun 26, 2025 | 28.73 | 28.91 | 28.64 | 28.86 | 28.86 | 0.80% | 7,661,850 |
Jun 25, 2025 | 28.63 | 28.73 | 28.53 | 28.63 | 28.63 | 0.32% | 8,444,018 |
Jun 24, 2025 | 28.42 | 28.59 | 28.35 | 28.54 | 28.51 | 1.49% | 8,009,305 |
Jun 23, 2025 | 27.81 | 28.15 | 27.69 | 28.12 | 28.09 | 1.11% | 10,595,643 |
Jun 20, 2025 | 28.10 | 28.13 | 27.71 | 27.81 | 27.78 | -0.54% | 9,291,698 |
Jun 18, 2025 | 28.03 | 28.18 | 27.89 | 27.96 | 27.93 | -0.14% | 10,018,275 |
Jun 17, 2025 | 28.10 | 28.20 | 27.95 | 28.00 | 27.97 | -0.85% | 8,811,343 |
Jun 16, 2025 | 28.06 | 28.31 | 28.06 | 28.24 | 28.21 | 1.25% | 9,137,073 |
Jun 13, 2025 | 27.95 | 28.14 | 27.80 | 27.89 | 27.86 | -1.34% | 11,844,694 |
Jun 12, 2025 | 28.12 | 28.34 | 28.11 | 28.27 | 28.24 | 0.18% | 8,780,188 |
Jun 11, 2025 | 28.36 | 28.46 | 28.12 | 28.22 | 28.19 | -0.28% | 9,261,502 |
Jun 10, 2025 | 28.16 | 28.32 | 28.02 | 28.30 | 28.27 | 0.60% | 8,666,572 |
Jun 9, 2025 | 28.13 | 28.19 | 28.04 | 28.13 | 28.10 | 0.14% | 7,875,619 |
Jun 6, 2025 | 28.09 | 28.20 | 28.00 | 28.09 | 28.06 | 1.01% | 7,196,736 |
Jun 5, 2025 | 28.11 | 28.24 | 27.69 | 27.81 | 27.78 | -0.78% | 10,858,221 |
Jun 4, 2025 | 27.98 | 28.09 | 27.91 | 28.03 | 28.00 | 0.36% | 6,856,248 |
Jun 3, 2025 | 27.76 | 28.01 | 27.72 | 27.93 | 27.90 | 0.68% | 7,549,825 |
Jun 2, 2025 | 27.46 | 27.74 | 27.37 | 27.74 | 27.71 | 0.65% | 7,601,966 |
May 30, 2025 | 27.52 | 27.63 | 27.18 | 27.56 | 27.53 | -0.11% | 9,656,898 |
May 29, 2025 | 27.90 | 27.91 | 27.45 | 27.59 | 27.56 | 0.29% | 9,143,992 |
May 28, 2025 | 27.65 | 27.74 | 27.47 | 27.51 | 27.48 | -0.33% | 7,615,515 |
May 27, 2025 | 27.32 | 27.63 | 27.27 | 27.60 | 27.57 | 2.37% | 8,546,122 |
May 23, 2025 | 26.82 | 27.13 | 26.80 | 26.96 | 26.93 | -1.03% | 10,527,168 |
May 22, 2025 | 27.17 | 27.43 | 27.12 | 27.24 | 27.21 | 0.26% | 8,253,823 |
May 21, 2025 | 27.39 | 27.70 | 27.07 | 27.17 | 27.14 | -1.63% | 12,878,437 |
May 20, 2025 | 27.63 | 27.67 | 27.43 | 27.62 | 27.59 | -0.43% | 10,067,369 |
May 19, 2025 | 27.31 | 27.76 | 27.31 | 27.74 | 27.71 | 0.11% | 8,461,928 |
May 16, 2025 | 27.63 | 27.71 | 27.42 | 27.71 | 27.68 | 0.69% | 6,906,189 |
May 15, 2025 | 27.42 | 27.63 | 27.27 | 27.52 | 27.49 | -0.25% | 9,014,276 |