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

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.58	34.64	33.61	33.75	33.75	-2.99%	13,441,349
Jun 4, 2026	34.54	34.87	34.47	34.79	34.79	0.35%	5,306,759
Jun 3, 2026	35.04	35.05	34.58	34.67	34.67	-1.23%	6,556,053
Jun 2, 2026	35.16	35.20	34.98	35.10	35.10	-0.57%	7,101,075
Jun 1, 2026	35.16	35.42	35.10	35.30	35.30	0.51%	10,078,331
May 29, 2026	35.00	35.20	34.97	35.12	35.12	0.37%	10,670,419
May 28, 2026	34.58	35.00	34.55	34.99	34.99	1.21%	12,389,184
May 27, 2026	34.50	34.63	34.48	34.57	34.57	-	8,040,099
May 26, 2026	34.53	34.65	34.44	34.57	34.57	0.58%	8,832,840
May 22, 2026	34.48	34.60	34.32	34.37	34.37	0.20%	7,674,477
May 21, 2026	34.18	34.46	34.03	34.30	34.30	-0.03%	7,695,919
May 20, 2026	33.93	34.32	33.87	34.31	34.31	1.24%	13,580,979
May 19, 2026	34.04	34.15	33.77	33.89	33.89	-0.88%	8,526,589
May 18, 2026	34.25	34.38	33.93	34.19	34.19	-0.20%	10,620,934
May 15, 2026	34.35	34.54	34.12	34.26	34.26	-1.24%	9,250,019
May 14, 2026	34.37	34.74	34.35	34.69	34.69	1.08%	8,655,919
May 13, 2026	34.04	34.43	33.85	34.32	34.32	0.73%	9,081,970
May 12, 2026	34.02	34.11	33.74	34.07	34.07	-0.18%	85,366,838
May 11, 2026	33.91	34.26	33.91	34.13	34.13	0.03%	10,178,352
May 8, 2026	33.97	34.14	33.92	34.12	34.12	0.68%	9,804,395
May 7, 2026	33.98	34.16	33.78	33.89	33.89	0.24%	11,971,904
May 6, 2026	33.47	33.84	33.41	33.81	33.81	1.78%	9,453,189
May 5, 2026	33.29	33.31	33.15	33.22	33.22	0.42%	8,485,164
May 4, 2026	33.15	33.28	32.87	33.08	33.08	-0.18%	9,984,296
May 1, 2026	33.14	33.36	33.12	33.14	33.14	0.70%	9,095,428
Apr 30, 2026	32.89	32.98	32.41	32.91	32.91	0.64%	11,774,954
Apr 29, 2026	32.68	32.74	32.51	32.70	32.70	-0.21%	9,176,463
Apr 28, 2026	32.72	32.84	32.60	32.77	32.77	-0.73%	10,315,066
Apr 27, 2026	32.80	33.03	32.74	33.01	33.01	0.27%	8,938,464
Apr 24, 2026	32.58	32.95	32.51	32.92	32.92	1.48%	9,436,112
Apr 23, 2026	32.65	32.73	32.12	32.44	32.44	-1.25%	14,885,937
Apr 22, 2026	32.60	32.88	32.54	32.85	32.85	1.61%	8,214,483
Apr 21, 2026	32.64	32.74	32.26	32.33	32.33	-0.65%	13,345,583
Apr 20, 2026	32.53	32.59	32.29	32.54	32.54	-0.25%	9,602,141
Apr 17, 2026	32.43	32.71	32.38	32.62	32.62	1.53%	13,756,216
Apr 16, 2026	32.23	32.27	31.92	32.13	32.13	0.12%	10,868,702
Apr 15, 2026	31.65	32.11	31.63	32.09	32.09	1.84%	16,191,804
Apr 14, 2026	31.13	31.55	31.13	31.51	31.51	1.81%	10,589,715
Apr 13, 2026	30.43	30.96	30.39	30.95	30.95	1.44%	11,119,516
Apr 10, 2026	30.53	30.64	30.43	30.51	30.51	0.20%	30,721,851
Apr 9, 2026	30.33	30.50	30.09	30.45	30.45	0.33%	12,655,284
Apr 8, 2026	30.63	30.71	30.22	30.35	30.35	2.43%	17,560,448
Apr 7, 2026	29.47	29.63	29.08	29.63	29.63	0.30%	19,196,433
Apr 6, 2026	29.44	29.62	29.36	29.54	29.54	0.41%	15,466,077
Apr 2, 2026	28.95	29.52	28.80	29.42	29.42	0.03%	18,610,803
Apr 1, 2026	29.37	29.60	29.21	29.41	29.41	0.96%	19,050,057
Mar 31, 2026	28.42	29.21	28.42	29.13	29.13	3.67%	30,446,461
Mar 30, 2026	28.42	28.47	27.96	28.10	28.10	-0.32%	22,099,347
Mar 27, 2026	28.71	28.73	28.13	28.19	28.19	-2.39%	27,482,842
Mar 26, 2026	29.30	29.46	28.86	28.88	28.88	-2.23%	16,698,624

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.