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

SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.35	34.54	34.12	34.26	34.26	-1.24%	9,178,054
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
Mar 25, 2026	29.67	29.83	29.44	29.54	29.54	0.61%	19,024,055
Mar 24, 2026	29.49	29.56	29.31	29.36	29.32	-1.14%	19,187,654
Mar 23, 2026	29.77	30.05	29.62	29.70	29.66	1.40%	25,358,072
Mar 20, 2026	29.70	29.72	29.11	29.29	29.25	-1.71%	24,455,717
Mar 19, 2026	29.70	29.95	29.60	29.80	29.76	-0.47%	27,448,413
Mar 18, 2026	30.21	30.35	29.92	29.94	29.90	-1.32%	22,294,848
Mar 17, 2026	30.38	30.55	30.27	30.34	30.30	0.23%	13,231,169
Mar 16, 2026	30.19	30.45	30.14	30.27	30.23	1.20%	15,048,813
Mar 13, 2026	30.37	30.49	29.86	29.91	29.87	-1.09%	21,949,567
Mar 12, 2026	30.58	30.63	30.23	30.24	30.20	-1.82%	21,086,959
Mar 11, 2026	30.87	31.06	30.63	30.80	30.76	-0.06%	15,748,799
Mar 10, 2026	30.90	31.08	30.69	30.82	30.78	-0.26%	24,216,965
Mar 9, 2026	30.21	30.97	30.10	30.90	30.86	1.21%	30,062,556
Mar 6, 2026	30.56	30.79	30.44	30.53	30.49	-1.42%	25,340,151

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.