Skip to main content

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

100.61 -0.18 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 100.82 101.13 100.20 100.61 1,097,807 -0.18(-0.18%)
Jun 20, 2024 101.88 102.03 100.35 100.79 1,648,873 -0.71(-0.70%)
Jun 18, 2024 101.40 101.57 101.08 101.50 2,286,532 +0.07(+0.07%)
Jun 17, 2024 100.51 101.88 100.22 101.43 1,115,085 +0.97(+0.97%)
Jun 14, 2024 100.00 100.50 99.81 100.46 1,004,750 +0.36(+0.36%)
Jun 13, 2024 100.46 100.49 99.51 100.10 1,175,333 +0.41(+0.41%)
Jun 12, 2024 99.30 100.39 99.08 99.69 1,806,609 +1.31(+1.33%)
Jun 11, 2024 97.40 98.38 97.04 98.38 1,482,241 +0.93(+0.95%)
Jun 10, 2024 96.97 97.56 96.73 97.45 919,498 +0.34(+0.35%)
Jun 07, 2024 97.13 97.65 96.80 97.11 1,137,479 -0.15(-0.15%)
Jun 06, 2024 97.41 97.58 96.87 97.26 1,756,803 +0.01(+0.01%)
Jun 05, 2024 96.03 97.25 95.88 97.25 920,868 +1.87(+1.96%)
Jun 04, 2024 95.11 95.54 94.69 95.38 1,040,048 +0.21(+0.22%)
Jun 03, 2024 95.23 95.36 94.01 95.17 1,355,003 +0.72(+0.76%)
May 31, 2024 94.71 94.74 92.84 94.45 1,354,617 -0.02(-0.02%)
May 30, 2024 95.47 95.48 94.17 94.47 1,235,033 -1.57(-1.63%)
May 29, 2024 95.66 96.28 95.53 96.04 1,236,744 -0.45(-0.47%)
May 28, 2024 96.28 96.49 95.84 96.49 1,056,548 +0.57(+0.59%)
May 24, 2024 95.32 96.08 95.08 95.92 749,222 +0.89(+0.94%)
May 23, 2024 96.26 96.39 94.72 95.03 1,126,666 -0.24(-0.25%)
May 22, 2024 95.52 95.63 94.77 95.27 953,856 -0.31(-0.32%)
May 21, 2024 95.00 95.58 94.90 95.58 849,961 +0.30(+0.31%)
May 20, 2024 94.76 95.36 94.63 95.28 1,093,703 +0.55(+0.58%)
May 17, 2024 94.85 94.90 94.23 94.73 915,784 +0.03(+0.03%)
May 16, 2024 95.06 95.37 94.64 94.70 981,941 -0.33(-0.35%)
May 15, 2024 94.00 95.10 93.82 95.03 1,958,233 +1.49(+1.59%)
May 14, 2024 92.81 93.67 92.78 93.54 892,339 +0.63(+0.68%)
May 13, 2024 93.14 93.18 92.66 92.91 932,355 +0.00(+0.00%)
May 10, 2024 93.14 93.43 92.61 92.91 953,355 +0.08(+0.09%)
May 09, 2024 92.62 92.93 92.29 92.83 887,333 +0.28(+0.30%)
May 08, 2024 92.22 92.86 92.20 92.55 1,071,086 -0.15(-0.16%)
May 07, 2024 92.81 93.06 92.54 92.70 1,125,889 -0.04(-0.04%)
May 06, 2024 91.86 92.74 91.69 92.74 1,171,810 +1.29(+1.41%)
May 03, 2024 91.46 91.69 90.90 91.45 1,435,520 +1.56(+1.74%)
May 02, 2024 89.43 89.99 88.57 89.89 1,408,893 +1.15(+1.30%)
May 01, 2024 89.07 90.49 88.50 88.74 2,702,619 -0.31(-0.35%)
Apr 30, 2024 90.53 90.90 89.03 89.05 1,406,399 -1.69(-1.86%)
Apr 29, 2024 91.05 91.09 90.16 90.74 1,305,400 +0.16(+0.18%)
Apr 26, 2024 90.17 90.92 89.81 90.58 1,385,973 +1.73(+1.95%)
Apr 25, 2024 87.37 88.95 87.07 88.85 1,795,816 -0.45(-0.50%)
Apr 24, 2024 89.98 90.14 88.83 89.30 1,436,076 -0.07(-0.08%)
Apr 23, 2024 88.47 89.48 88.30 89.37 1,576,149 +1.50(+1.71%)
Apr 22, 2024 87.63 88.39 86.84 87.87 1,533,940 +0.83(+0.95%)
Apr 19, 2024 88.81 88.88 86.72 87.04 2,159,910 -1.98(-2.22%)
Apr 18, 2024 89.60 90.05 88.89 89.02 1,322,716 -0.39(-0.44%)
Apr 17, 2024 90.76 90.86 89.18 89.41 1,423,887 -0.86(-0.95%)
Apr 16, 2024 90.32 90.82 89.95 90.27 1,750,095 +0.10(+0.11%)
Apr 15, 2024 92.55 92.61 90.09 90.17 1,564,796 -1.80(-1.96%)
Apr 12, 2024 92.55 92.79 91.57 91.97 1,346,877 -1.30(-1.39%)
Apr 11, 2024 92.26 93.44 91.68 93.27 1,196,351 +1.38(+1.50%)
Apr 10, 2024 91.32 92.08 91.30 91.89 1,625,473 -0.59(-0.64%)
Apr 09, 2024 92.76 92.82 91.46 92.48 1,050,490 +0.09(+0.10%)
Apr 08, 2024 92.63 92.75 92.09 92.39 1,099,957 +0.02(+0.02%)
Apr 05, 2024 91.45 92.80 91.33 92.37 1,365,356 +1.34(+1.47%)
Apr 04, 2024 93.07 93.38 90.99 91.03 1,454,414 -1.29(-1.40%)
Apr 03, 2024 91.68 92.67 91.62 92.32 1,268,145 +0.34(+0.37%)
Apr 02, 2024 91.62 92.02 91.25 91.98 1,482,996 -0.82(-0.88%)
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.