Skip to main content

Schwab U.S. Largecap Growth ETF (NY: SCHG )

101.02 +0.31 (+0.31%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 90.43 90.80 88.94 88.96 1,407,887 -1.69(-1.86%)
Apr 29, 2024 90.95 90.99 90.06 90.64 1,306,781 +0.16(+0.18%)
Apr 26, 2024 90.07 90.82 89.72 90.48 1,387,440 +1.73(+1.95%)
Apr 25, 2024 87.28 88.86 86.98 88.76 1,797,717 -0.45(-0.50%)
Apr 24, 2024 89.88 90.04 88.74 89.21 1,437,596 -0.07(-0.08%)
Apr 23, 2024 88.38 89.39 88.21 89.28 1,577,817 +1.50(+1.71%)
Apr 22, 2024 87.54 88.30 86.75 87.78 1,535,563 +0.83(+0.95%)
Apr 19, 2024 88.72 88.79 86.63 86.95 2,162,196 -1.98(-2.22%)
Apr 18, 2024 89.51 89.95 88.80 88.93 1,324,116 -0.39(-0.44%)
Apr 17, 2024 90.66 90.76 89.09 89.32 1,425,394 -0.86(-0.95%)
Apr 16, 2024 90.22 90.72 89.85 90.17 1,751,947 +0.10(+0.11%)
Apr 15, 2024 92.45 92.51 89.99 90.07 1,566,452 -1.80(-1.96%)
Apr 12, 2024 92.45 92.69 91.47 91.87 1,348,302 -1.30(-1.39%)
Apr 11, 2024 92.16 93.34 91.58 93.17 1,197,617 +1.38(+1.50%)
Apr 10, 2024 91.22 91.98 91.20 91.79 1,627,193 -0.59(-0.64%)
Apr 09, 2024 92.66 92.72 91.37 92.38 1,051,602 +0.09(+0.10%)
Apr 08, 2024 92.53 92.65 91.99 92.29 1,101,121 +0.02(+0.02%)
Apr 05, 2024 91.35 92.70 91.23 92.27 1,366,801 +1.34(+1.47%)
Apr 04, 2024 92.97 93.28 90.89 90.93 1,455,953 -1.29(-1.40%)
Apr 03, 2024 91.58 92.57 91.52 92.22 1,269,487 +0.34(+0.37%)
Apr 02, 2024 91.52 91.92 91.15 91.88 1,484,565 -0.82(-0.88%)
Apr 01, 2024 92.80 93.20 92.28 92.70 1,414,836 +0.08(+0.09%)
Mar 28, 2024 92.69 92.85 92.85 92.62 1,082,781 -0.20(-0.22%)
Mar 27, 2024 93.18 93.21 92.20 92.82 1,447,859 +0.17(+0.18%)
Mar 26, 2024 93.31 93.38 92.57 92.65 1,159,980 -0.26(-0.28%)
Mar 25, 2024 92.74 93.18 92.46 92.91 1,078,742 -0.31(-0.33%)
Mar 22, 2024 93.04 93.43 92.84 93.22 1,069,974 +0.18(+0.19%)
Mar 21, 2024 93.73 93.75 93.02 93.04 1,602,987 -0.02(-0.02%)
Mar 20, 2024 92.15 93.06 91.80 93.06 1,526,547 +1.04(+1.13%)
Mar 19, 2024 91.15 92.06 90.69 92.03 1,098,232 +0.56(+0.61%)
Mar 18, 2024 91.76 92.23 91.43 91.47 962,698 +0.77(+0.85%)
Mar 15, 2024 90.84 91.15 90.39 90.70 1,241,624 -1.01(-1.10%)
Mar 14, 2024 92.06 92.20 91.16 91.71 1,829,193 +0.01(+0.01%)
Mar 13, 2024 91.95 91.96 91.39 91.70 1,372,892 -0.37(-0.40%)
Mar 12, 2024 91.08 92.11 90.40 92.07 1,104,269 +1.60(+1.76%)
Mar 11, 2024 90.64 90.77 90.07 90.47 1,655,517 -0.45(-0.49%)
Mar 08, 2024 92.20 92.98 90.74 90.92 1,898,270 -1.02(-1.11%)
Mar 07, 2024 91.27 92.17 90.89 91.94 1,249,308 +1.33(+1.46%)
Mar 06, 2024 90.96 91.09 90.18 90.61 1,034,488 +0.52(+0.58%)
Mar 05, 2024 91.05 91.05 89.58 90.09 1,883,589 -1.56(-1.70%)
Mar 04, 2024 91.85 92.12 91.59 91.65 1,204,842 -0.31(-0.34%)
Mar 01, 2024 91.01 92.05 90.96 91.96 1,764,588 +1.15(+1.26%)
Feb 29, 2024 90.62 91.06 90.02 90.81 1,227,981 +0.56(+0.62%)
Feb 28, 2024 90.17 90.40 89.91 90.25 964,354 -0.30(-0.33%)
Feb 27, 2024 90.61 90.64 90.01 90.55 1,025,583 +0.17(+0.19%)
Feb 26, 2024 90.80 90.95 90.38 90.38 1,005,730 -0.26(-0.29%)
Feb 23, 2024 91.14 91.45 90.30 90.64 1,712,176 -0.12(-0.13%)
Feb 22, 2024 89.80 90.88 89.67 90.76 1,510,727 +2.88(+3.28%)
Feb 21, 2024 87.55 87.87 87.08 87.87 2,405,854 -0.24(-0.27%)
Feb 20, 2024 88.51 88.81 87.46 88.11 2,031,281 -0.93(-1.04%)
Feb 16, 2024 89.90 89.94 88.96 89.04 1,904,365 -0.70(-0.78%)
Feb 15, 2024 89.64 89.76 89.07 89.74 1,182,122 +0.14(+0.16%)
Feb 14, 2024 89.17 89.66 88.63 89.60 1,913,164 +1.11(+1.25%)
Feb 13, 2024 88.10 89.07 87.81 88.49 1,910,859 -1.25(-1.39%)
Feb 12, 2024 90.24 90.57 89.57 89.74 1,555,924 -0.52(-0.57%)
Feb 09, 2024 89.60 90.38 89.48 90.26 1,791,736 +1.01(+1.13%)
Feb 08, 2024 89.21 89.41 89.10 89.25 1,165,830 +0.04(+0.04%)
Feb 07, 2024 88.55 89.28 88.47 89.21 1,629,123 +1.14(+1.29%)
Feb 06, 2024 88.26 88.40 87.44 88.07 1,615,834 +0.05(+0.06%)
Feb 05, 2024 88.18 88.25 87.33 88.02 1,243,714 -0.04(-0.05%)
Feb 02, 2024 86.64 88.29 86.48 88.06 1,536,763 +1.80(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.