Skip to main content
Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
27.33
-0.07 (-0.25%)
Nov 21, 2024, 11:50 AM EST - Market open

SCHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.4027.4027.0427.4027.400.11%5,690,511
Nov 19, 202426.9527.3926.9227.3727.371.00%4,433,414
Nov 18, 202427.0127.1926.9127.1027.100.44%4,592,509
Nov 15, 202427.3027.3126.8726.9826.98-2.03%6,376,385
Nov 14, 202427.7727.7927.4827.5427.54-0.83%4,698,399
Nov 13, 202427.8127.9327.6927.7727.77-0.07%5,739,630
Nov 12, 202427.7927.8627.6227.7927.79-0.11%5,067,736
Nov 11, 202427.8327.8827.6627.8227.820.25%4,858,802
Nov 8, 202427.6127.7927.6127.7527.750.47%4,919,177
Nov 7, 202427.3427.6527.3327.6227.621.62%5,722,196
Nov 6, 202426.9927.2126.8527.1827.182.80%6,668,705
Nov 5, 202426.1326.4426.1226.4426.441.50%4,046,742
Nov 4, 202426.0926.2125.9726.0526.05-0.38%4,050,720
Nov 1, 202426.0326.3226.0226.1526.150.85%4,945,018
Oct 31, 202426.4126.4125.9125.9325.93-2.88%5,648,199
Oct 30, 202426.8626.9026.6426.7026.70-0.45%4,288,890
Oct 29, 202426.6126.8826.5326.8226.820.79%3,877,055
Oct 28, 202426.7926.8026.5926.6126.610.11%3,630,731
Oct 25, 202426.5526.8126.5026.5826.580.53%3,601,930
Oct 24, 202426.4126.4726.2926.4426.440.61%3,850,909
Oct 23, 202426.5826.6126.0826.2826.28-1.54%4,176,636
Oct 22, 202426.5426.7726.4926.6926.69-0.04%4,076,664
Oct 21, 202426.5226.7026.4626.7026.700.53%3,585,579
Oct 18, 202426.6026.6326.5226.5626.560.49%3,542,351
Oct 17, 202426.6326.6526.4126.4326.430.08%3,871,301
Oct 16, 202426.3326.4326.1626.4126.410.19%5,467,263
Oct 15, 202426.6426.6626.2526.3626.36-1.09%4,614,969
Oct 14, 202426.5426.7226.5226.6526.650.87%4,203,236
Oct 11, 202426.2826.4526.2326.4226.420.31%3,286,400
Oct 10, 202426.2326.4226.1626.3426.340.06%4,447,804
Oct 9, 202426.1626.3526.1026.3226.320.64%3,634,712
Oct 8, 202425.9026.1825.8826.1626.161.63%3,115,968
Oct 7, 202425.9225.9825.6925.7425.74-1.09%4,349,988
Oct 4, 202425.9826.0325.7526.0226.021.12%3,569,472
Oct 3, 202425.6325.8525.5925.7325.730.08%3,370,304
Oct 2, 202425.6225.7725.4625.7125.710.14%3,949,808
Oct 1, 202426.0326.0525.5125.6825.68-1.42%6,112,576
Sep 30, 202425.8426.0625.7626.0526.050.51%4,778,204
Sep 27, 202426.0926.0925.8525.9125.91-0.56%3,579,808
Sep 26, 202426.2626.2725.8926.0626.060.28%3,991,536
Sep 25, 202425.9526.0725.9125.9925.99-0.02%2,704,520
Sep 24, 202425.9525.9925.6825.9925.960.41%2,822,528
Sep 23, 202425.8925.9425.8125.8825.860.19%2,881,764
Sep 20, 202425.8625.9425.6725.8425.81-0.19%3,498,232
Sep 19, 202425.8325.9925.7325.8825.862.37%4,395,072
Sep 18, 202425.4225.6425.2625.2925.26-0.26%8,329,268
Sep 17, 202425.5125.5725.2325.3525.320.02%7,275,224
Sep 16, 202425.3325.3825.2025.3525.32-0.40%3,250,984
Sep 13, 202425.3525.5125.3325.4525.420.39%3,848,276
Sep 12, 202425.1025.3924.9825.3525.321.15%3,431,760
Sep 11, 202424.6125.1024.2025.0625.032.10%4,033,060
Sep 10, 202424.4224.5724.2424.5524.520.83%3,476,368
Sep 9, 202424.2924.3824.1024.3424.321.21%3,790,952
Sep 6, 202424.6324.6824.0024.0524.03-2.26%7,409,428
Sep 5, 202424.5224.8324.4624.6124.580.12%5,304,224
Sep 4, 202424.5024.7824.4424.5824.55-0.36%4,870,344
Sep 3, 202425.2725.2724.5424.6724.64-2.91%5,685,132
Aug 30, 202425.3025.4225.1025.4125.381.03%4,462,720
Aug 29, 202425.3125.5325.0925.1525.12-0.30%5,032,444
Aug 28, 202425.4525.4825.0425.2225.20-0.96%4,638,948
Aug 27, 202425.3125.5125.2125.4725.440.29%3,510,440
Aug 26, 202425.5725.6425.2925.4025.37-0.66%4,092,440
Aug 23, 202425.4525.6725.3125.5625.541.17%4,031,576
Aug 22, 202425.7525.7925.2125.2725.24-1.45%5,032,216
Aug 21, 202425.5525.7325.4825.6425.610.35%4,282,320
Aug 20, 202425.5625.7025.4725.5525.52-0.11%3,892,188
Aug 19, 202425.2925.5825.1925.5825.551.28%4,069,848
Aug 16, 202425.1425.3325.1125.2625.230.08%3,941,204
Aug 15, 202424.9525.2424.9225.2425.212.19%6,700,468
Aug 14, 202424.7324.7824.4724.7024.670.21%5,853,444
Aug 13, 202424.2824.6424.2824.6424.622.30%4,015,332
Aug 12, 202424.0824.2423.9624.0924.070.33%7,240,908
Aug 9, 202423.8024.0723.7724.0123.990.72%3,945,848
Aug 8, 202423.5523.8923.3023.8423.812.85%5,307,588
Aug 7, 202423.7423.8823.1423.1823.15-0.94%8,350,740
Aug 6, 202423.3423.7923.0923.4023.371.04%10,598,336
Aug 5, 202422.4523.5322.4223.1623.13-3.47%15,666,112
Aug 2, 202424.0124.1723.6923.9923.97-2.19%8,372,684
Aug 1, 202425.1325.3124.3224.5324.50-1.76%9,444,028
Jul 31, 202424.8225.0724.7224.9724.942.57%7,656,768
Jul 30, 202424.6924.7724.1224.3424.32-1.08%7,192,704
Jul 29, 202424.7124.8124.5024.6124.580.16%4,732,368
Jul 26, 202424.5424.7424.4324.5724.540.94%5,858,284
Jul 25, 202424.5724.8524.1124.3424.31-0.99%7,434,160
Jul 24, 202425.1325.1524.5224.5824.56-3.63%7,671,508
Jul 23, 202425.5225.7125.4825.5125.480.19%4,078,508
Jul 22, 202425.3825.5425.2525.4625.431.35%6,258,224
Jul 19, 202425.2625.3925.0425.1225.09-0.57%4,244,932
Jul 18, 202425.6525.6525.0925.2725.24-0.73%6,003,440
Jul 17, 202425.7225.7425.4125.4525.42-2.64%9,080,292
Jul 16, 202426.2526.2725.9926.1426.110.06%8,014,412
Jul 15, 202426.2226.3626.0226.1326.100.39%5,599,060
Jul 12, 202425.9226.2525.8826.0226.000.49%5,433,112
Jul 11, 202426.4326.4425.8225.9025.87-2.00%8,436,512
Jul 10, 202426.2526.4426.1726.4226.401.02%4,562,068
Jul 9, 202426.2326.2826.0926.1626.130.12%4,744,236
Jul 8, 202426.1326.1526.0526.1226.100.11%6,208,716
Jul 5, 202425.8626.1125.8426.1026.071.11%3,921,060
Jul 3, 202425.6125.8325.5725.8125.780.69%2,976,528
Jul 2, 202425.2925.6325.2625.6325.600.87%4,593,640