Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
25.02
-0.68 (-2.63%)
Mar 28, 2025, 3:59 PM EDT - Market closed
SCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.57 | 25.65 | 24.99 | 25.06 | - | -2.47% | 7,047,464 |
| Mar 27, 2025 | 25.70 | 25.95 | 25.59 | 25.69 | 25.69 | -0.58% | 7,804,055 |
| Mar 26, 2025 | 26.34 | 26.35 | 25.74 | 25.84 | 25.84 | -2.34% | 8,719,313 |
| Mar 25, 2025 | 26.36 | 26.46 | 26.27 | 26.46 | 26.43 | 0.65% | 7,828,414 |
| Mar 24, 2025 | 26.10 | 26.34 | 26.04 | 26.29 | 26.26 | 2.38% | 10,716,424 |
| Mar 21, 2025 | 25.31 | 25.72 | 25.23 | 25.68 | 25.65 | 0.55% | 8,483,208 |
| Mar 20, 2025 | 25.41 | 25.85 | 25.37 | 25.54 | 25.51 | -0.27% | 9,327,719 |
| Mar 19, 2025 | 25.36 | 25.85 | 25.27 | 25.61 | 25.58 | 1.47% | 14,464,302 |
| Mar 18, 2025 | 25.49 | 25.50 | 25.10 | 25.24 | 25.21 | -1.60% | 10,882,831 |
| Mar 17, 2025 | 25.50 | 25.82 | 25.42 | 25.65 | 25.62 | 0.39% | 10,635,003 |
| Mar 14, 2025 | 25.20 | 25.57 | 25.16 | 25.55 | 25.52 | 2.57% | 11,487,929 |
| Mar 13, 2025 | 25.38 | 25.40 | 24.80 | 24.91 | 24.88 | -2.04% | 13,936,893 |
| Mar 12, 2025 | 25.54 | 25.65 | 25.12 | 25.43 | 25.40 | 1.40% | 22,908,948 |
| Mar 11, 2025 | 25.04 | 25.47 | 24.83 | 25.08 | 25.05 | -0.08% | 22,504,742 |
| Mar 10, 2025 | 25.68 | 25.69 | 24.86 | 25.10 | 25.07 | -4.09% | 21,746,011 |
| Mar 7, 2025 | 26.02 | 26.30 | 25.54 | 26.17 | 26.14 | 0.31% | 16,856,385 |
| Mar 6, 2025 | 26.34 | 26.66 | 25.96 | 26.09 | 26.06 | -2.72% | 14,916,123 |
| Mar 5, 2025 | 26.50 | 26.91 | 26.25 | 26.82 | 26.79 | 1.44% | 13,258,687 |
| Mar 4, 2025 | 26.30 | 26.88 | 25.94 | 26.44 | 26.41 | -0.56% | 25,672,430 |
| Mar 3, 2025 | 27.40 | 27.47 | 26.39 | 26.59 | 26.56 | -2.53% | 18,826,486 |
| Feb 28, 2025 | 26.75 | 27.30 | 26.58 | 27.28 | 27.25 | 1.75% | 13,972,841 |
| Feb 27, 2025 | 27.71 | 27.75 | 26.78 | 26.81 | 26.78 | -2.51% | 12,742,592 |
| Feb 26, 2025 | 27.53 | 27.80 | 27.33 | 27.50 | 27.47 | 0.40% | 11,461,602 |
| Feb 25, 2025 | 27.64 | 27.65 | 27.10 | 27.39 | 27.36 | -1.12% | 13,066,134 |
| Feb 24, 2025 | 28.11 | 28.18 | 27.64 | 27.70 | 27.67 | -1.11% | 12,391,295 |
| Feb 21, 2025 | 28.70 | 28.72 | 27.98 | 28.01 | 27.98 | -2.51% | 11,067,913 |
| Feb 20, 2025 | 28.84 | 28.86 | 28.50 | 28.73 | 28.70 | -0.62% | 7,773,733 |
| Feb 19, 2025 | 28.85 | 28.95 | 28.72 | 28.91 | 28.88 | - | 8,921,134 |
| Feb 18, 2025 | 29.00 | 29.02 | 28.72 | 28.91 | 28.88 | -0.10% | 8,955,555 |
| Feb 14, 2025 | 28.87 | 28.97 | 28.82 | 28.94 | 28.91 | 0.24% | 6,091,725 |
| Feb 13, 2025 | 28.57 | 28.89 | 28.51 | 28.87 | 28.84 | 1.16% | 8,467,240 |
| Feb 12, 2025 | 28.26 | 28.60 | 28.22 | 28.54 | 28.51 | -0.11% | 7,425,156 |
| Feb 11, 2025 | 28.53 | 28.67 | 28.45 | 28.57 | 28.54 | -0.38% | 5,486,178 |
| Feb 10, 2025 | 28.58 | 28.74 | 28.56 | 28.68 | 28.65 | 0.91% | 6,080,294 |
| Feb 7, 2025 | 28.74 | 28.87 | 28.36 | 28.42 | 28.39 | -1.08% | 7,817,687 |
| Feb 6, 2025 | 28.61 | 28.74 | 28.52 | 28.73 | 28.70 | 0.49% | 6,859,442 |
| Feb 5, 2025 | 28.40 | 28.59 | 28.30 | 28.59 | 28.56 | 0.25% | 6,072,342 |
| Feb 4, 2025 | 28.24 | 28.54 | 28.21 | 28.52 | 28.49 | 1.28% | 10,498,786 |
| Feb 3, 2025 | 27.89 | 28.33 | 27.80 | 28.16 | 28.13 | -1.02% | 12,841,730 |
| Jan 31, 2025 | 28.80 | 28.96 | 28.40 | 28.45 | 28.42 | -0.32% | 12,105,245 |
| Jan 30, 2025 | 28.50 | 28.71 | 28.25 | 28.54 | 28.51 | 0.25% | 9,897,718 |
| Jan 29, 2025 | 28.57 | 28.59 | 28.24 | 28.47 | 28.44 | -0.73% | 11,983,223 |
| Jan 28, 2025 | 28.16 | 28.74 | 27.99 | 28.68 | 28.65 | 2.25% | 9,699,251 |
| Jan 27, 2025 | 27.84 | 28.25 | 27.80 | 28.05 | 28.02 | -2.94% | 14,491,371 |
| Jan 24, 2025 | 29.08 | 29.14 | 28.80 | 28.90 | 28.87 | -0.41% | 8,962,189 |
| Jan 23, 2025 | 28.82 | 29.02 | 28.77 | 29.02 | 28.99 | 0.48% | 8,645,602 |
| Jan 22, 2025 | 28.74 | 28.97 | 28.72 | 28.88 | 28.85 | 1.44% | 10,511,793 |
| Jan 21, 2025 | 28.43 | 28.51 | 28.16 | 28.47 | 28.44 | 0.64% | 10,690,168 |
| Jan 17, 2025 | 28.40 | 28.42 | 28.18 | 28.29 | 28.26 | 1.33% | 8,465,259 |
| Jan 16, 2025 | 28.27 | 28.30 | 27.92 | 27.92 | 27.89 | -0.92% | 6,457,283 |