Skip to main content

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

94.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.49 32.55 32.44 32.50 353,713 +0.06(+0.19%)
Oct 30, 2017 32.52 32.35 32.44 357,711 -0.01(-0.03%)
Oct 27, 2017 32.18 32.45 32.15 32.45 481,226 +0.43(+1.36%)
Oct 26, 2017 31.99 32.08 31.96 32.02 565,015 +0.03(+0.10%)
Oct 25, 2017 32.06 32.09 31.79 31.98 474,024 -0.10(-0.31%)
Oct 24, 2017 32.05 32.11 32.01 32.08 303,471 +0.06(+0.19%)
Oct 23, 2017 32.27 32.27 31.99 32.02 387,201 -0.15(-0.46%)
Oct 20, 2017 32.15 32.20 32.11 32.17 310,891 +0.13(+0.42%)
Oct 19, 2017 31.94 32.03 31.83 32.03 364,463 -0.06(-0.19%)
Oct 18, 2017 32.16 32.16 32.08 32.10 558,166 -0.02(-0.07%)
Oct 17, 2017 32.06 32.12 32.04 32.12 350,019 +0.05(+0.16%)
Oct 16, 2017 32.08 32.10 32.00 32.07 364,494 +0.04(+0.13%)
Oct 13, 2017 32.05 32.07 32.01 32.03 453,720 +0.05(+0.15%)
Oct 12, 2017 31.96 32.04 31.95 31.98 569,949 -0.02(-0.06%)
Oct 11, 2017 31.92 32.01 31.88 32.00 326,703 +0.08(+0.25%)
Oct 10, 2017 32.01 32.03 31.84 31.92 273,830 +0.00(+0.00%)
Oct 09, 2017 32.03 32.03 31.89 31.92 360,122 -0.08(-0.25%)
Oct 06, 2017 31.92 32.00 31.91 32.00 297,395 +0.01(+0.03%)
Oct 05, 2017 31.85 31.99 31.84 31.99 349,958 +0.21(+0.65%)
Oct 04, 2017 31.72 31.82 31.69 31.78 610,455 +0.05(+0.17%)
Oct 03, 2017 31.67 31.73 31.65 31.73 579,585 +0.09(+0.29%)
Oct 02, 2017 31.60 31.66 31.53 31.64 598,098 +0.09(+0.29%)
Sep 29, 2017 31.38 31.55 31.38 31.55 330,322 +0.18(+0.56%)
Sep 28, 2017 31.29 31.38 31.27 31.37 308,506 +0.01(+0.05%)
Sep 27, 2017 31.27 31.42 31.18 31.36 363,255 +0.19(+0.61%)
Sep 26, 2017 31.21 31.26 31.11 31.17 480,319 +0.06(+0.18%)
Sep 25, 2017 31.25 31.25 31.00 31.11 663,474 -0.19(-0.60%)
Sep 22, 2017 31.26 31.31 31.21 31.29 343,392 -0.01(-0.05%)
Sep 21, 2017 31.43 31.43 31.26 31.31 588,228 -0.11(-0.36%)
Sep 20, 2017 31.43 31.44 31.26 31.42 364,281 +0.01(+0.03%)
Sep 19, 2017 31.50 31.50 31.37 31.41 442,645 -0.02(-0.08%)
Sep 18, 2017 31.50 31.53 31.37 31.44 350,653 +0.00(+0.01%)
Sep 15, 2017 31.36 31.45 31.34 31.44 378,625 +0.05(+0.17%)
Sep 14, 2017 31.39 31.43 31.33 31.38 1,109,192 -0.07(-0.23%)
Sep 13, 2017 31.43 31.45 31.39 31.45 326,422 -0.01(-0.05%)
Sep 12, 2017 31.46 31.47 31.38 31.47 466,877 +0.08(+0.26%)
Sep 11, 2017 31.28 31.40 31.24 31.39 415,460 +0.30(+0.98%)
Sep 08, 2017 31.12 31.16 31.01 31.08 713,001 -0.07(-0.21%)
Sep 07, 2017 31.18 31.19 31.09 31.15 250,689 +0.02(+0.06%)
Sep 06, 2017 31.13 31.17 30.99 31.13 440,664 +0.11(+0.35%)
Sep 05, 2017 31.16 31.22 30.86 31.02 716,113 -0.23(-0.73%)
Sep 01, 2017 31.28 31.30 31.20 31.25 456,473 +0.05(+0.15%)
Aug 31, 2017 31.04 31.23 31.02 31.20 536,846 +0.26(+0.85%)
Aug 30, 2017 30.72 30.97 30.70 30.94 403,858 +0.23(+0.74%)
Aug 29, 2017 30.45 30.74 30.41 30.71 603,326 +0.08(+0.26%)
Aug 28, 2017 30.67 30.67 30.58 30.63 336,455 +0.03(+0.11%)
Aug 25, 2017 30.66 30.74 30.57 30.60 421,279 +0.02(+0.08%)
Aug 24, 2017 30.72 30.75 30.50 30.57 269,774 -0.07(-0.22%)
Aug 23, 2017 30.63 30.69 30.59 30.64 473,065 -0.14(-0.45%)
Aug 22, 2017 30.49 30.81 30.49 30.78 474,204 +0.37(+1.21%)
Aug 21, 2017 30.37 30.44 30.24 30.41 718,592 +0.03(+0.09%)
Aug 18, 2017 30.40 30.55 30.30 30.38 590,868 -0.07(-0.22%)
Aug 17, 2017 30.85 30.89 30.44 30.45 605,912 -0.49(-1.57%)
Aug 16, 2017 30.93 31.03 30.86 30.94 562,969 +0.09(+0.28%)
Aug 15, 2017 30.94 30.94 30.80 30.85 473,313 -0.01(-0.05%)
Aug 14, 2017 30.75 30.90 30.72 30.86 1,054,962 +0.34(+1.12%)
Aug 11, 2017 30.44 30.59 30.42 30.52 2,259,591 +0.11(+0.36%)
Aug 10, 2017 30.82 30.84 30.40 30.41 1,699,380 -0.52(-1.68%)
Aug 09, 2017 30.80 30.95 30.76 30.93 2,294,838 -0.04(-0.14%)
Aug 08, 2017 31.04 31.18 30.91 30.97 1,327,100 -0.09(-0.28%)
Aug 07, 2017 30.99 31.06 30.96 31.06 404,848 +0.10(+0.31%)
Aug 04, 2017 30.98 31.01 30.90 30.96 554,140 +0.06(+0.18%)
Aug 03, 2017 31.00 31.00 30.87 30.91 691,473 -0.09(-0.29%)
Aug 02, 2017 31.07 31.07 30.83 31.00 588,868 +0.05(+0.15%)
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.