Skip to main content
Schwab U.S. Large-Cap Growth ETF (SCHG)
NYSEARCA: SCHG · Real-Time Price · USD
32.84
+0.22 (0.67%)
At close: Jun 26, 2026, 4:00 PM EDT
32.90
+0.06 (0.18%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SCHG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.4833.0632.4332.8432.840.67%9,436,672
Jun 25, 202632.9933.0132.5232.6232.62-1.09%9,550,099
Jun 24, 202633.0633.4032.9132.9832.98-0.02%8,753,214
Jun 23, 202633.0633.3433.0233.0232.99-1.37%6,120,648
Jun 22, 202633.8034.0033.4633.4833.45-1.24%8,435,562
Jun 18, 202633.8333.9733.5333.9033.871.32%6,551,149
Jun 17, 202633.9534.0133.3733.4633.43-1.47%13,526,014
Jun 16, 202634.1334.1733.9433.9633.93-0.76%6,087,690
Jun 15, 202634.0034.3333.9634.2234.192.39%7,657,551
Jun 12, 202633.5333.5833.1233.4233.390.12%11,997,714
Jun 11, 202632.9533.4732.6833.3833.351.55%13,145,195
Jun 10, 202633.3033.5232.8532.8732.84-1.97%16,471,894
Jun 9, 202633.9734.1732.7833.5333.50-0.80%13,967,967
Jun 8, 202633.9734.1033.7533.8033.770.15%9,065,143
Jun 5, 202634.5834.6433.6133.7533.72-2.99%13,512,922
Jun 4, 202634.5434.8734.4734.7934.750.35%5,329,462
Jun 3, 202635.0435.0534.5834.6734.63-1.23%6,648,679
Jun 2, 202635.1635.2034.9835.1035.06-0.57%7,142,127
Jun 1, 202635.1635.4235.1035.3035.260.51%10,121,887
May 29, 202635.0035.2034.9735.1235.080.37%10,682,627
May 28, 202634.5835.0034.5534.9934.951.21%12,433,875
May 27, 202634.5034.6334.4834.5734.53-8,069,520
May 26, 202634.5334.6534.4434.5734.530.58%8,868,998
May 22, 202634.4834.6034.3234.3734.330.20%7,696,617
May 21, 202634.1834.4634.0334.3034.26-0.03%7,718,867
May 20, 202633.9334.3233.8734.3134.271.24%13,614,420
May 19, 202634.0434.1533.7733.8933.86-0.88%8,594,585
May 18, 202634.2534.3833.9334.1934.16-0.20%10,655,226
May 15, 202634.3534.5434.1234.2634.23-1.24%9,250,019
May 14, 202634.3734.7434.3534.6934.651.08%8,655,919
May 13, 202634.0434.4333.8534.3234.280.73%9,081,970
May 12, 202634.0234.1133.7434.0734.04-0.18%85,366,838
May 11, 202633.9134.2633.9134.1334.100.03%10,178,352
May 8, 202633.9734.1433.9234.1234.090.68%9,804,395
May 7, 202633.9834.1633.7833.8933.860.24%11,971,904
May 6, 202633.4733.8433.4133.8133.781.78%9,453,189
May 5, 202633.2933.3133.1533.2233.190.42%8,485,164
May 4, 202633.1533.2832.8733.0833.05-0.18%9,984,296
May 1, 202633.1433.3633.1233.1433.110.70%9,095,428
Apr 30, 202632.8932.9832.4132.9132.880.64%11,774,954
Apr 29, 202632.6832.7432.5132.7032.67-0.21%9,176,463
Apr 28, 202632.7232.8432.6032.7732.74-0.73%10,315,066
Apr 27, 202632.8033.0332.7433.0132.980.27%8,938,464
Apr 24, 202632.5832.9532.5132.9232.891.48%9,436,112
Apr 23, 202632.6532.7332.1232.4432.41-1.25%14,885,937
Apr 22, 202632.6032.8832.5432.8532.821.61%8,214,483
Apr 21, 202632.6432.7432.2632.3332.30-0.65%13,345,583
Apr 20, 202632.5332.5932.2932.5432.51-0.25%9,602,141
Apr 17, 202632.4332.7132.3832.6232.591.53%13,756,216
Apr 16, 202632.2332.2731.9232.1332.100.12%10,868,702
Apr 15, 202631.6532.1131.6332.0932.061.84%16,191,804
Apr 14, 202631.1331.5531.1331.5131.481.81%10,589,715
Apr 13, 202630.4330.9630.3930.9530.921.44%11,119,516
Apr 10, 202630.5330.6430.4330.5130.480.20%30,721,851
Apr 9, 202630.3330.5030.0930.4530.420.33%12,655,284
Apr 8, 202630.6330.7130.2230.3530.322.43%17,560,448
Apr 7, 202629.4729.6329.0829.6329.600.30%19,196,433
Apr 6, 202629.4429.6229.3629.5429.510.41%15,466,077
Apr 2, 202628.9529.5228.8029.4229.390.03%18,610,803
Apr 1, 202629.3729.6029.2129.4129.380.96%19,050,057
Mar 31, 202628.4229.2128.4229.1329.103.67%30,446,461
Mar 30, 202628.4228.4727.9628.1028.07-0.32%22,099,347
Mar 27, 202628.7128.7328.1328.1928.16-2.39%27,482,842
Mar 26, 202629.3029.4628.8628.8828.85-2.23%16,698,624
Mar 25, 202629.6729.8329.4429.5429.510.74%19,024,055
Mar 24, 202629.4929.5629.3129.3629.29-1.14%19,187,654
Mar 23, 202629.7730.0529.6229.7029.631.40%25,358,072
Mar 20, 202629.7029.7229.1129.2929.22-1.71%24,455,717
Mar 19, 202629.7029.9529.6029.8029.73-0.47%27,448,413
Mar 18, 202630.2130.3529.9229.9429.87-1.32%22,294,848
Mar 17, 202630.3830.5530.2730.3430.270.23%13,231,169
Mar 16, 202630.1930.4530.1430.2730.201.20%15,048,813
Mar 13, 202630.3730.4929.8629.9129.84-1.09%21,949,567
Mar 12, 202630.5830.6330.2330.2430.17-1.82%21,086,959
Mar 11, 202630.8731.0630.6330.8030.73-0.06%15,748,799
Mar 10, 202630.9031.0830.6930.8230.75-0.26%24,216,965
Mar 9, 202630.2130.9730.1030.9030.831.21%30,062,556
Mar 6, 202630.5630.7930.4430.5330.46-1.42%25,340,151
Mar 5, 202630.8531.1130.6530.9730.900.03%32,266,570
Mar 4, 202630.7131.0830.6830.9630.891.04%18,841,585
Mar 3, 202630.2730.7430.0530.6430.57-0.58%40,522,828
Mar 2, 202630.3530.9330.2630.8230.750.26%29,987,339
Feb 27, 202630.5730.7730.4930.7430.67-0.71%20,243,878
Feb 26, 202631.2131.2230.6630.9630.89-0.77%18,185,501
Feb 25, 202630.9431.2430.9431.2031.131.30%10,334,259
Feb 24, 202630.4330.8330.3030.8030.731.05%14,267,102
Feb 23, 202630.8430.8830.3530.4830.41-1.39%14,476,428
Feb 20, 202630.5431.0230.4930.9130.840.85%17,711,888
Feb 19, 202630.5930.7330.4730.6530.58-0.20%13,976,163
Feb 18, 202630.5830.9030.5130.7130.640.59%21,978,685
Feb 17, 202630.3230.6630.0930.5330.460.33%20,459,868
Feb 13, 202630.5530.7130.3230.4330.36-0.26%21,435,603
Feb 12, 202631.2531.2730.4430.5130.44-1.99%20,439,154
Feb 11, 202631.4831.5030.9631.1331.06-0.48%12,599,772
Feb 10, 202631.4931.5831.2631.2831.21-0.45%16,234,578
Feb 9, 202631.0731.5430.9831.4231.351.00%16,565,795
Feb 6, 202630.6931.2030.6031.1131.042.13%15,115,975
Feb 5, 202630.7430.9230.4030.4630.39-1.99%21,685,629
Feb 4, 202631.4631.4730.7831.0831.01-1.15%31,990,355
Feb 3, 202632.1232.1331.1731.4431.37-1.96%22,943,393