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

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	29.86	29.87	29.64	29.74	29.74	0.03%	6,136,219
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
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

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.