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

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	33.10	33.26	33.05	33.24	-	1.67%	7,142,358
Oct 24, 2025	32.61	32.78	32.58	32.69	32.69	1.08%	6,807,365
Oct 23, 2025	32.06	32.40	32.05	32.34	32.34	0.84%	8,555,758
Oct 22, 2025	32.36	32.39	31.77	32.07	32.07	-0.80%	8,882,713
Oct 21, 2025	32.34	32.42	32.24	32.33	32.33	-	7,911,448
Oct 20, 2025	32.10	32.39	32.09	32.33	32.33	1.28%	6,261,944
Oct 17, 2025	31.59	31.99	31.51	31.92	31.92	0.57%	13,447,228
Oct 16, 2025	32.06	32.21	31.53	31.74	31.74	-0.60%	23,018,502
Oct 15, 2025	32.08	32.21	31.60	31.93	31.93	0.50%	15,581,688
Oct 14, 2025	31.68	32.03	31.36	31.77	31.77	-0.84%	12,665,091
Oct 13, 2025	31.95	32.09	31.79	32.04	32.04	2.01%	12,999,648
Oct 10, 2025	32.54	32.63	31.38	31.41	31.41	-3.35%	15,605,726
Oct 9, 2025	32.54	32.55	32.33	32.50	32.50	-0.06%	11,375,546
Oct 8, 2025	32.24	32.53	32.23	32.52	32.52	1.09%	7,587,772
Oct 7, 2025	32.38	32.42	32.04	32.17	32.17	-0.53%	11,819,664
Oct 6, 2025	32.26	32.41	32.15	32.34	32.34	0.78%	8,912,149
Oct 3, 2025	32.22	32.27	31.96	32.09	32.09	-0.28%	9,719,012
Oct 2, 2025	32.26	32.28	32.03	32.18	32.18	0.28%	10,770,024
Oct 1, 2025	31.73	32.14	31.71	32.09	32.09	0.56%	9,014,890
Sep 30, 2025	31.76	31.93	31.63	31.91	31.91	0.41%	10,903,479
Sep 29, 2025	31.78	31.94	31.70	31.78	31.78	0.44%	10,569,598
Sep 26, 2025	31.57	31.65	31.37	31.64	31.64	0.44%	8,404,666
Sep 25, 2025	31.43	31.60	31.23	31.50	31.50	-0.60%	12,155,104
Sep 24, 2025	31.93	31.96	31.56	31.69	31.69	-0.53%	9,169,272
Sep 23, 2025	32.20	32.21	31.79	31.86	31.83	-1.03%	10,516,616
Sep 22, 2025	31.92	32.22	31.92	32.19	32.16	0.63%	8,175,998
Sep 19, 2025	31.88	32.02	31.79	31.99	31.96	0.82%	10,219,942
Sep 18, 2025	31.77	31.90	31.65	31.73	31.70	0.57%	11,680,967
Sep 17, 2025	31.65	31.68	31.26	31.55	31.52	-0.41%	18,186,393
Sep 16, 2025	31.75	31.77	31.64	31.68	31.65	-0.09%	9,321,677
Sep 15, 2025	31.57	31.73	31.57	31.71	31.68	0.89%	8,301,135
Sep 12, 2025	31.38	31.50	31.30	31.43	31.40	0.35%	8,636,009
Sep 11, 2025	31.24	31.35	31.14	31.32	31.29	0.68%	10,726,643
Sep 10, 2025	31.28	31.30	31.00	31.11	31.08	0.03%	11,665,697
Sep 9, 2025	31.05	31.12	30.89	31.10	31.07	0.35%	8,065,662
Sep 8, 2025	30.93	31.08	30.92	30.99	30.96	0.62%	9,676,302
Sep 5, 2025	31.07	31.09	30.56	30.80	30.77	-0.10%	11,263,589
Sep 4, 2025	30.59	30.84	30.49	30.83	30.80	0.88%	8,422,354
Sep 3, 2025	30.49	30.63	30.38	30.56	30.53	0.96%	10,475,708
Sep 2, 2025	30.03	30.29	29.91	30.27	30.24	-0.82%	11,633,565
Aug 29, 2025	30.76	30.77	30.43	30.52	30.49	-1.10%	10,122,668
Aug 28, 2025	30.69	30.91	30.60	30.86	30.83	0.65%	8,958,131
Aug 27, 2025	30.59	30.71	30.52	30.66	30.63	0.20%	9,397,905
Aug 26, 2025	30.43	30.61	30.36	30.60	30.57	0.53%	6,944,472
Aug 25, 2025	30.46	30.60	30.38	30.44	30.41	-0.16%	9,695,335
Aug 22, 2025	30.05	30.60	29.99	30.49	30.46	1.60%	11,504,627
Aug 21, 2025	30.04	30.16	29.89	30.01	29.98	-0.37%	20,196,886
Aug 20, 2025	30.25	30.26	29.73	30.12	30.09	-0.66%	17,082,424
Aug 19, 2025	30.70	30.70	30.25	30.32	30.29	-1.33%	8,832,130
Aug 18, 2025	30.68	30.75	30.61	30.73	30.70	0.07%	8,621,929

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.