Skip to main content
Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
28.30
+0.31 (1.11%)
At close: Dec 20, 2024, 4:00 PM
28.44
+0.14 (0.49%)
After-hours: Dec 20, 2024, 7:50 PM EST

SCHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.8128.5927.7228.3028.301.11%7,722,681
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%6,613,400
Dec 12, 202428.7628.8228.6528.6728.67-0.73%6,154,500
Dec 11, 202428.6128.9028.5628.8828.881.58%5,140,800
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%5,693,600
Dec 4, 202428.3828.6128.3528.6028.571.56%5,678,800
Dec 3, 202427.9928.1727.9428.1628.130.46%5,020,100
Dec 2, 202427.8728.0627.8428.0328.000.86%7,089,741
Nov 29, 202427.6027.8327.5727.7927.760.83%2,669,400
Nov 27, 202427.6827.6927.4027.5627.53-0.65%4,743,100
Nov 26, 202427.6227.7627.6127.7427.710.80%5,073,100
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%6,376,400
Nov 14, 202427.7727.7927.4827.5427.51-0.83%4,698,400
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%4,919,200
Nov 7, 202427.3427.6527.3327.6227.591.62%5,722,200
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%5,648,200
Oct 30, 202426.8626.9026.6426.7026.67-0.45%4,288,900
Oct 29, 202426.6126.8826.5326.8226.790.79%3,877,100
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%4,076,700
Oct 21, 202426.5226.7026.4626.7026.670.53%3,585,600
Oct 18, 202426.6026.6326.5226.5626.530.49%3,542,400
Oct 17, 202426.6326.6526.4126.4326.400.08%3,871,301
Oct 16, 202426.3326.4326.1626.4126.380.19%5,467,300
Oct 15, 202426.6426.6626.2526.3626.33-1.09%4,615,000
Oct 14, 202426.5426.7226.5226.6526.620.87%4,203,236
Oct 11, 202426.2826.4526.2326.4226.390.30%3,286,400
Oct 10, 202426.2326.4226.1626.3426.310.08%4,448,000
Oct 9, 202426.1626.3426.1026.3226.290.61%3,634,800
Oct 8, 202425.9026.1825.8826.1626.131.63%3,116,000
Oct 7, 202425.9225.9825.6925.7425.71-1.08%4,349,988
Oct 4, 202425.9826.0325.7526.0225.991.13%3,569,472
Oct 3, 202425.6325.8525.5925.7325.700.08%3,370,304
Oct 2, 202425.6225.7725.4625.7125.680.12%3,950,000
Oct 1, 202426.0326.0525.5125.6825.65-1.42%6,112,576
Sep 30, 202425.8426.0625.7626.0526.020.54%4,778,204
Sep 27, 202426.0926.0925.8525.9125.88-0.58%3,580,000
Sep 26, 202426.2626.2725.8926.0626.030.27%3,991,536
Sep 25, 202425.9526.0725.9125.9925.96-2,704,520
Sep 24, 202425.9525.9925.6825.9925.930.43%2,822,528
Sep 23, 202425.8925.9425.8125.8825.830.15%2,881,764
Sep 20, 202425.8625.9425.6725.8425.78-0.15%3,498,232
Sep 19, 202425.8325.9925.7325.8825.832.33%4,395,200
Sep 18, 202425.4225.6425.2625.2925.23-0.24%8,329,268
Sep 17, 202425.5125.5725.2325.3525.30-7,275,224
Sep 16, 202425.3325.3825.2025.3525.29-0.39%3,250,984
Sep 13, 202425.3525.5125.3325.4525.390.39%3,848,276
Sep 12, 202425.1025.3924.9825.3525.291.16%3,431,760
Sep 11, 202424.6125.1024.2025.0625.012.08%4,033,200
Sep 10, 202424.4224.5724.2424.5524.490.86%3,476,400
Sep 9, 202424.2924.3824.1024.3424.291.21%3,790,952
Sep 6, 202424.6324.6824.0024.0524.00-2.28%7,409,600
Sep 5, 202424.5224.8324.4624.6124.560.12%5,304,400
Sep 4, 202424.5024.7824.4424.5824.53-0.36%4,873,356
Sep 3, 202425.2725.2724.5424.6724.61-2.91%5,685,200
Aug 30, 202425.3025.4225.1025.4125.351.03%4,462,720
Aug 29, 202425.3125.5325.0925.1525.09-0.28%5,032,444
Aug 28, 202425.4525.4825.0425.2225.17-0.98%4,638,948
Aug 27, 202425.3125.5125.2125.4725.410.28%3,510,440
Aug 26, 202425.5725.6425.2925.4025.34-0.63%4,092,440
Aug 23, 202425.4525.6725.3125.5625.511.15%4,031,600
Aug 22, 202425.7525.7925.2125.2725.21-1.44%5,032,400
Aug 21, 202425.5525.7325.4825.6425.580.35%4,282,400
Aug 20, 202425.5625.7025.4725.5525.49-0.12%3,892,188
Aug 19, 202425.2925.5825.1925.5825.521.27%4,070,000
Aug 16, 202425.1425.3325.1125.2625.200.08%3,941,204
Aug 15, 202424.9525.2424.9225.2425.182.19%6,700,468
Aug 14, 202424.7324.7824.4724.7024.640.24%5,853,444
Aug 13, 202424.2824.6424.2824.6424.592.28%4,015,332
Aug 12, 202424.0824.2423.9624.0924.040.33%7,240,908
Aug 9, 202423.8024.0723.7724.0123.960.71%3,946,000
Aug 8, 202423.5523.8823.3023.8423.792.85%5,307,600
Aug 7, 202423.7423.8823.1423.1823.13-0.94%8,350,800
Aug 6, 202423.3423.7923.0923.4023.351.04%10,598,400
Aug 5, 202422.4523.5322.4223.1623.11-3.46%15,666,112
Aug 2, 202424.0124.1723.6923.9923.94-2.20%8,372,800
Aug 1, 202425.1325.3124.3224.5324.47-1.76%9,444,028