Schwab U.S. Large-Cap Growth ETF (SCHG)

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.09	32.22	31.85	32.00	32.00	-0.74%	13,675,493
Jan 29, 2026	32.47	32.48	31.66	32.24	32.24	-0.77%	15,011,077
Jan 28, 2026	32.67	32.68	32.39	32.49	32.49	-0.21%	10,937,949
Jan 27, 2026	32.56	32.65	32.46	32.56	32.56	0.31%	8,453,723
Jan 26, 2026	32.33	32.58	32.31	32.46	32.46	0.46%	9,227,926
Jan 23, 2026	32.21	32.45	32.15	32.31	32.31	0.40%	10,651,004
Jan 22, 2026	32.16	32.26	32.03	32.18	32.18	0.88%	11,824,106
Jan 21, 2026	31.64	32.12	31.51	31.90	31.90	0.98%	23,390,174
Jan 20, 2026	31.80	31.98	31.52	31.59	31.59	-2.38%	19,093,015
Jan 16, 2026	32.55	32.58	32.30	32.36	32.36	-0.25%	9,916,459
Jan 15, 2026	32.67	32.68	32.38	32.44	32.44	0.03%	12,496,701
Jan 14, 2026	32.61	32.63	32.18	32.43	32.43	-1.13%	13,372,184
Jan 13, 2026	32.90	32.99	32.65	32.80	32.80	-0.33%	10,501,092
Jan 12, 2026	32.67	33.01	32.67	32.91	32.91	0.15%	11,579,182
Jan 9, 2026	32.71	32.93	32.60	32.86	32.86	0.52%	9,492,470
Jan 8, 2026	32.88	32.89	32.58	32.69	32.69	-0.70%	11,291,928
Jan 7, 2026	32.85	33.14	32.81	32.92	32.92	0.24%	10,699,175
Jan 6, 2026	32.75	32.86	32.63	32.84	32.84	0.34%	9,543,365
Jan 5, 2026	32.70	32.84	32.66	32.73	32.73	0.71%	11,048,607
Jan 2, 2026	32.86	32.97	32.32	32.50	32.50	-0.37%	12,869,401
Dec 31, 2025	32.89	32.91	32.61	32.62	32.62	-0.79%	7,639,536
Dec 30, 2025	32.88	32.99	32.85	32.88	32.88	-0.15%	8,304,998
Dec 29, 2025	32.91	33.00	32.83	32.93	32.93	-0.48%	7,786,604
Dec 26, 2025	33.12	33.19	33.05	33.09	33.09	-0.06%	6,238,397
Dec 24, 2025	33.02	33.12	32.99	33.11	33.11	0.24%	4,045,536
Dec 23, 2025	32.75	33.04	32.75	33.03	33.03	0.61%	7,262,789
Dec 22, 2025	32.84	32.86	32.73	32.83	32.83	0.61%	8,330,802
Dec 19, 2025	32.36	32.63	32.34	32.63	32.63	1.30%	10,538,311
Dec 18, 2025	32.19	32.40	32.07	32.21	32.21	1.29%	10,978,336
Dec 17, 2025	32.45	32.47	31.79	31.80	31.80	-1.85%	21,593,150
Dec 16, 2025	32.22	32.47	32.12	32.40	32.40	0.22%	16,893,135
Dec 15, 2025	32.70	32.73	32.25	32.33	32.33	-0.52%	13,705,685
Dec 12, 2025	32.90	32.97	32.34	32.50	32.50	-1.60%	13,403,089
Dec 11, 2025	32.85	33.05	32.59	33.03	33.03	0.15%	10,632,993
Dec 10, 2025	32.84	33.07	32.69	32.98	32.98	0.18%	10,669,126
Dec 9, 2025	32.85	32.99	32.78	32.92	32.89	0.03%	8,516,639
Dec 8, 2025	33.05	33.10	32.77	32.91	32.88	-0.24%	13,596,080
Dec 5, 2025	32.94	33.13	32.88	32.99	32.96	0.30%	8,507,559
Dec 4, 2025	32.98	32.98	32.70	32.89	32.86	0.15%	10,145,203
Dec 3, 2025	32.67	32.90	32.59	32.84	32.81	0.18%	9,082,478
Dec 2, 2025	32.79	32.98	32.67	32.78	32.75	0.37%	9,319,018
Dec 1, 2025	32.53	32.78	32.47	32.66	32.63	-0.43%	9,531,402
Nov 28, 2025	32.70	32.81	32.65	32.80	32.77	0.52%	4,340,487
Nov 26, 2025	32.58	32.72	32.47	32.63	32.60	0.68%	11,112,344
Nov 25, 2025	32.08	32.47	31.77	32.41	32.38	0.87%	12,649,167
Nov 24, 2025	31.64	32.20	31.63	32.13	32.10	2.42%	12,501,950
Nov 21, 2025	31.27	31.72	30.89	31.37	31.34	0.64%	32,611,070
Nov 20, 2025	32.44	32.60	31.12	31.17	31.14	-1.92%	22,344,370
Nov 19, 2025	31.64	32.09	31.52	31.78	31.75	0.63%	17,016,224
Nov 18, 2025	31.75	31.89	31.31	31.58	31.55	-1.25%	23,031,138

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.