Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
29.02
+0.16 (0.55%)
At close: Jun 27, 2025, 4:00 PM
29.00
-0.02 (-0.07%)
After-hours: Jun 27, 2025, 8:00 PM EDT
SCHG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 28.95 | 29.09 | 28.79 | 29.02 | 29.02 | 0.55% | 9,000,846 |
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 |
May 14, 2025 | 27.53 | 27.66 | 27.45 | 27.59 | 27.56 | 0.69% | 12,221,788 |
May 13, 2025 | 27.09 | 27.51 | 27.06 | 27.40 | 27.37 | 1.37% | 9,450,036 |
May 12, 2025 | 26.96 | 27.05 | 26.66 | 27.03 | 27.00 | 4.12% | 10,110,062 |
May 9, 2025 | 26.09 | 26.18 | 25.85 | 25.96 | 25.94 | -0.15% | 6,391,175 |
May 8, 2025 | 26.02 | 26.24 | 25.79 | 26.00 | 25.98 | 0.89% | 7,195,128 |
May 7, 2025 | 25.74 | 25.88 | 25.43 | 25.77 | 25.75 | 0.27% | 8,452,356 |
May 6, 2025 | 25.63 | 25.91 | 25.58 | 25.70 | 25.68 | -0.96% | 6,377,431 |
May 5, 2025 | 25.87 | 26.13 | 25.85 | 25.95 | 25.93 | -0.57% | 6,377,104 |
May 2, 2025 | 25.99 | 26.21 | 25.89 | 26.10 | 26.07 | 1.52% | 8,013,970 |
May 1, 2025 | 25.88 | 26.05 | 25.69 | 25.71 | 25.69 | 1.14% | 6,414,653 |
Apr 30, 2025 | 24.96 | 25.49 | 24.71 | 25.42 | 25.40 | 0.04% | 6,887,940 |
Apr 29, 2025 | 25.15 | 25.46 | 25.11 | 25.41 | 25.39 | 0.67% | 7,204,785 |
Apr 28, 2025 | 25.29 | 25.39 | 24.90 | 25.24 | 25.22 | -0.16% | 5,568,695 |
Apr 25, 2025 | 24.94 | 25.31 | 24.86 | 25.28 | 25.26 | 1.49% | 7,944,248 |
Apr 24, 2025 | 24.32 | 24.93 | 24.30 | 24.91 | 24.89 | 2.85% | 9,211,097 |
Apr 23, 2025 | 24.47 | 24.71 | 24.12 | 24.22 | 24.20 | 2.37% | 12,792,525 |
Apr 22, 2025 | 23.32 | 23.81 | 23.24 | 23.66 | 23.64 | 2.78% | 59,388,698 |
Apr 21, 2025 | 23.36 | 23.40 | 22.74 | 23.02 | 23.00 | -2.83% | 14,159,250 |
Apr 17, 2025 | 23.91 | 23.97 | 23.57 | 23.69 | 23.67 | -0.50% | 9,717,190 |
Apr 16, 2025 | 24.03 | 24.25 | 23.47 | 23.81 | 23.79 | -2.90% | 15,286,532 |