Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
30.44
-0.05 (-0.16%)
At close: Aug 25, 2025, 4:00 PM
30.46
+0.02 (0.07%)
After-hours: Aug 25, 2025, 4:30 PM EDT
SCHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 30.44 | 30.59 | 30.39 | 30.44 | - | -0.16% | 9,666,368 |
| Aug 22, 2025 | 30.05 | 30.60 | 29.99 | 30.49 | 30.49 | 1.60% | 11,504,627 |
| Aug 21, 2025 | 30.04 | 30.16 | 29.89 | 30.01 | 30.01 | -0.37% | 20,196,886 |
| Aug 20, 2025 | 30.25 | 30.26 | 29.73 | 30.12 | 30.12 | -0.66% | 17,082,424 |
| Aug 19, 2025 | 30.70 | 30.70 | 30.25 | 30.32 | 30.32 | -1.33% | 8,832,130 |
| Aug 18, 2025 | 30.68 | 30.75 | 30.61 | 30.73 | 30.73 | 0.07% | 8,621,929 |
| Aug 15, 2025 | 30.84 | 30.84 | 30.63 | 30.71 | 30.71 | -0.13% | 7,770,828 |
| Aug 14, 2025 | 30.63 | 30.83 | 30.62 | 30.75 | 30.75 | 0.10% | 7,328,821 |
| Aug 13, 2025 | 30.82 | 30.87 | 30.62 | 30.72 | 30.72 | 0.10% | 11,761,831 |
| Aug 12, 2025 | 30.46 | 30.70 | 30.29 | 30.69 | 30.69 | 1.19% | 7,733,035 |
| Aug 11, 2025 | 30.39 | 30.56 | 30.26 | 30.33 | 30.33 | -0.20% | 9,490,301 |
| Aug 8, 2025 | 30.23 | 30.42 | 30.21 | 30.39 | 30.39 | 0.70% | 9,838,114 |
| Aug 7, 2025 | 30.40 | 30.44 | 29.93 | 30.18 | 30.18 | -0.13% | 9,156,078 |
| Aug 6, 2025 | 29.91 | 30.24 | 29.88 | 30.22 | 30.22 | 1.21% | 9,358,474 |
| Aug 5, 2025 | 30.13 | 30.18 | 29.82 | 29.86 | 29.86 | -0.83% | 7,873,178 |
| Aug 4, 2025 | 29.80 | 30.12 | 29.80 | 30.11 | 30.11 | 1.93% | 9,604,898 |
| Aug 1, 2025 | 29.84 | 29.84 | 29.40 | 29.54 | 29.54 | -2.25% | 12,827,584 |
| Jul 31, 2025 | 30.74 | 30.75 | 30.15 | 30.22 | 30.22 | -0.07% | 11,058,729 |
| Jul 30, 2025 | 30.22 | 30.35 | 30.03 | 30.24 | 30.24 | 0.33% | 7,794,092 |
| Jul 29, 2025 | 30.38 | 30.44 | 30.12 | 30.14 | 30.14 | -0.53% | 8,529,918 |
| Jul 28, 2025 | 30.27 | 30.34 | 30.20 | 30.30 | 30.30 | 0.30% | 7,519,901 |
| Jul 25, 2025 | 30.11 | 30.28 | 30.08 | 30.21 | 30.21 | 0.50% | 6,972,556 |
| Jul 24, 2025 | 30.04 | 30.13 | 29.96 | 30.06 | 30.06 | 0.40% | 7,247,929 |
| Jul 23, 2025 | 29.82 | 29.95 | 29.69 | 29.94 | 29.94 | 0.84% | 8,123,611 |
| Jul 22, 2025 | 29.85 | 29.87 | 29.51 | 29.69 | 29.69 | -0.44% | 7,904,592 |
| Jul 21, 2025 | 29.79 | 29.97 | 29.79 | 29.82 | 29.82 | 0.27% | 6,887,827 |
| Jul 18, 2025 | 29.86 | 29.87 | 29.64 | 29.74 | 29.74 | 0.03% | 6,150,697 |
| 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 |