Skip to main content
Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
28.45
-0.09 (-0.32%)
At close: Jan 31, 2025, 4:00 PM
28.40
-0.05 (-0.18%)
After-hours: Jan 31, 2025, 7:58 PM EST

SCHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202528.8028.9628.4028.4528.45-0.32%12,074,595
Jan 30, 202528.5028.7128.2528.5428.540.25%9,897,718
Jan 29, 202528.5728.5928.2428.4728.47-0.73%11,983,223
Jan 28, 202528.1628.7427.9928.6828.682.25%9,699,251
Jan 27, 202527.8428.2527.8028.0528.05-2.94%14,491,371
Jan 24, 202529.0829.1428.8028.9028.90-0.41%8,962,189
Jan 23, 202528.8229.0228.7729.0229.020.48%8,645,602
Jan 22, 202528.7428.9728.7228.8828.881.44%10,511,793
Jan 21, 202528.4328.5128.1628.4728.470.64%10,690,168
Jan 17, 202528.4028.4228.1828.2928.291.33%8,465,259
Jan 16, 202528.2728.3027.9227.9227.92-0.92%6,457,283
Jan 15, 202527.9428.2327.8428.1828.182.44%9,159,399
Jan 14, 202527.8127.8527.3527.5127.51-0.43%7,809,787
Jan 13, 202527.3427.6427.2627.6327.63-0.29%8,323,885
Jan 10, 202527.9527.9627.5027.7127.71-1.56%9,711,829
Jan 8, 202528.1428.2427.8928.1528.150.14%10,415,074
Jan 7, 202528.7628.7728.0028.1128.11-1.95%8,901,696
Jan 6, 202528.6328.8528.5328.6728.671.24%8,468,363
Jan 3, 202528.0028.3527.9628.3228.321.72%8,318,783
Jan 2, 202528.0228.1927.5727.8427.84-0.11%10,559,017
Dec 31, 202428.2128.2627.8327.8727.87-0.96%9,372,248
Dec 30, 202428.0728.3527.9328.1428.14-1.19%7,610,023
Dec 27, 202428.7328.7328.2228.4828.48-1.45%7,898,063
Dec 26, 202428.8828.9828.7328.9028.90-0.14%8,836,329
Dec 24, 202428.6528.9428.6328.9428.941.30%3,694,350
Dec 23, 202428.3828.6028.1828.5728.570.95%7,518,016
Dec 20, 202427.8128.5927.7228.3028.301.11%7,736,761
Dec 19, 202428.3128.3627.9727.9927.990.07%10,049,018
Dec 18, 202428.9629.0727.8927.9727.97-3.45%14,192,914
Dec 17, 202428.9829.0228.8128.9728.97-0.45%7,446,008
Dec 16, 202428.8629.1428.8629.1029.101.18%6,352,104
Dec 13, 202428.8328.9428.6028.7628.760.31%6,613,357
Dec 12, 202428.7628.8228.6528.6728.67-0.73%6,154,468
Dec 11, 202428.6128.9028.5628.8828.881.58%5,140,772
Dec 10, 202428.5828.7228.3628.4328.40-0.28%5,736,320
Dec 9, 202428.6728.6828.3928.5128.48-0.70%5,939,617
Dec 6, 202428.5728.7228.5628.7128.680.74%5,962,545
Dec 5, 202428.6028.6228.4728.5028.47-0.35%5,693,568
Dec 4, 202428.3828.6128.3528.6028.571.56%5,678,764
Dec 3, 202427.9928.1727.9428.1628.130.46%5,020,062
Dec 2, 202427.8728.0627.8428.0328.000.86%7,089,741
Nov 29, 202427.6027.8327.5727.7927.760.83%2,665,121
Nov 27, 202427.6827.6927.4027.5627.53-0.65%4,743,068
Nov 26, 202427.6227.7627.6127.7427.710.80%5,073,068
Nov 25, 202427.6827.7527.3827.5227.490.11%5,715,705
Nov 22, 202427.4227.5327.3427.4927.460.15%5,386,802
Nov 21, 202427.5727.6127.1127.4527.420.18%6,227,902
Nov 20, 202427.4027.4027.0427.4027.370.11%5,690,511
Nov 19, 202426.9527.3926.9227.3727.341.00%4,433,414
Nov 18, 202427.0127.1926.9127.1027.070.44%4,592,509
Nov 15, 202427.3027.3126.8726.9826.95-2.03%6,376,385
Nov 14, 202427.7727.7927.4827.5427.51-0.83%4,698,399
Nov 13, 202427.8127.9327.6927.7727.74-0.07%5,739,630
Nov 12, 202427.7927.8627.6227.7927.76-0.11%5,067,736
Nov 11, 202427.8327.8827.6627.8227.790.25%4,858,802
Nov 8, 202427.6127.7927.6127.7527.720.47%4,919,177
Nov 7, 202427.3427.6527.3327.6227.591.62%5,722,196
Nov 6, 202426.9927.2126.8527.1827.152.80%6,668,705
Nov 5, 202426.1326.4426.1226.4426.411.50%4,046,742
Nov 4, 202426.0926.2125.9726.0526.02-0.38%4,050,720
Nov 1, 202426.0326.3226.0226.1526.120.85%4,945,018
Oct 31, 202426.4126.4125.9125.9325.90-2.88%5,648,199
Oct 30, 202426.8626.9026.6426.7026.67-0.45%4,288,890
Oct 29, 202426.6126.8826.5326.8226.790.79%3,877,055
Oct 28, 202426.7926.8026.5926.6126.580.11%3,630,731
Oct 25, 202426.5526.8126.5026.5826.550.53%3,601,930
Oct 24, 202426.4126.4726.2926.4426.410.61%3,850,909
Oct 23, 202426.5826.6126.0826.2826.25-1.54%4,176,636
Oct 22, 202426.5426.7726.4926.6926.66-0.04%4,076,664
Oct 21, 202426.5226.7026.4626.7026.670.53%3,585,579
Oct 18, 202426.6026.6326.5226.5626.530.49%3,542,351
Oct 17, 202426.6326.6526.4126.4326.400.08%3,871,301
Oct 16, 202426.3326.4326.1626.4126.380.19%5,467,263
Oct 15, 202426.6426.6626.2526.3626.33-1.09%4,614,969
Oct 14, 202426.5426.7226.5226.6526.620.87%4,203,236
Oct 11, 202426.2826.4526.2326.4226.390.31%3,286,400
Oct 10, 202426.2326.4226.1626.3426.310.06%4,447,804
Oct 9, 202426.1626.3526.1026.3226.290.64%3,634,712
Oct 8, 202425.9026.1825.8826.1626.131.63%3,115,968
Oct 7, 202425.9225.9825.6925.7425.71-1.09%4,349,988
Oct 4, 202425.9826.0325.7526.0225.991.12%3,569,472
Oct 3, 202425.6325.8525.5925.7325.700.08%3,370,304
Oct 2, 202425.6225.7725.4625.7125.680.14%3,949,808
Oct 1, 202426.0326.0525.5125.6825.65-1.42%6,112,576
Sep 30, 202425.8426.0625.7626.0526.020.51%4,778,204
Sep 27, 202426.0926.0925.8525.9125.88-0.56%3,579,808
Sep 26, 202426.2626.2725.8926.0626.030.28%3,991,536
Sep 25, 202425.9526.0725.9125.9925.96-0.02%2,704,520
Sep 24, 202425.9525.9925.6825.9925.930.41%2,822,528
Sep 23, 202425.8925.9425.8125.8825.830.19%2,881,764
Sep 20, 202425.8625.9425.6725.8425.78-0.19%3,498,232
Sep 19, 202425.8325.9925.7325.8825.832.37%4,395,072
Sep 18, 202425.4225.6425.2625.2925.23-0.26%8,329,268
Sep 17, 202425.5125.5725.2325.3525.300.02%7,275,224
Sep 16, 202425.3325.3825.2025.3525.29-0.40%3,250,984
Sep 13, 202425.3525.5125.3325.4525.390.39%3,848,276
Sep 12, 202425.1025.3924.9825.3525.291.15%3,431,760
Sep 11, 202424.6125.1024.2025.0625.012.10%4,033,060
Sep 10, 202424.4224.5724.2424.5524.490.83%3,476,368
Sep 9, 202424.2924.3824.1024.3424.291.21%3,790,952