Skip to main content

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

100.84 -0.77 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.30 12.36 12.16 12.21 225,274 -0.03(-0.26%)
Sep 29, 2010 12.24 12.28 12.20 12.25 111,676 -0.02(-0.15%)
Sep 28, 2010 12.23 12.27 12.07 12.26 83,224 +0.07(+0.60%)
Sep 27, 2010 12.26 12.27 12.18 12.19 109,073 -0.05(-0.45%)
Sep 24, 2010 12.14 12.25 12.14 12.25 119,553 +0.27(+2.23%)
Sep 23, 2010 11.97 12.09 11.93 11.98 183,338 -0.07(-0.57%)
Sep 22, 2010 12.05 12.13 11.99 12.05 149,120 -0.05(-0.38%)
Sep 21, 2010 12.10 12.17 12.04 12.09 181,129 -0.02(-0.15%)
Sep 20, 2010 11.99 12.13 11.97 12.11 100,817 +0.15(+1.25%)
Sep 17, 2010 11.96 12.02 11.93 11.96 121,103 +0.03(+0.27%)
Sep 15, 2010 11.87 11.94 11.82 11.93 352,442 +0.05(+0.46%)
Sep 14, 2010 11.84 11.95 11.80 11.87 737,401 +0.03(+0.26%)
Sep 13, 2010 11.79 11.86 11.79 11.84 336,364 +0.16(+1.33%)
Sep 10, 2010 11.65 11.71 11.63 11.69 881,073 +0.05(+0.43%)
Sep 09, 2010 11.73 11.75 11.61 11.64 601,430 +0.04(+0.35%)
Sep 08, 2010 11.56 11.65 11.56 11.60 245,742 +0.06(+0.56%)
Sep 07, 2010 11.57 11.58 11.53 11.53 185,715 -0.11(-0.91%)
Sep 03, 2010 11.60 11.64 11.55 11.64 64,718 +0.16(+1.43%)
Sep 02, 2010 11.34 11.48 11.34 11.47 139,920 +0.14(+1.20%)
Sep 01, 2010 11.16 11.34 11.16 11.34 54,353 +0.35(+3.18%)
Aug 31, 2010 10.99 11.06 10.95 10.99 26,991 -0.09(-0.85%)
Aug 30, 2010 11.17 11.20 11.07 11.08 52,880 -0.10(-0.90%)
Aug 27, 2010 11.18 11.19 10.90 11.18 49,192 +0.18(+1.61%)
Aug 26, 2010 11.13 11.16 10.98 11.01 139,048 -0.09(-0.82%)
Aug 25, 2010 10.96 11.13 10.90 11.10 96,042 +0.06(+0.54%)
Aug 24, 2010 11.12 11.15 10.99 11.04 129,189 -0.20(-1.78%)
Aug 23, 2010 11.37 11.39 11.23 11.24 35,835 -0.06(-0.52%)
Aug 20, 2010 11.28 11.31 11.22 11.30 74,145 -0.04(-0.36%)
Aug 19, 2010 11.45 11.49 11.28 11.34 40,018 -0.17(-1.50%)
Aug 18, 2010 11.48 11.57 11.43 11.51 31,674 +0.02(+0.20%)
Aug 17, 2010 11.40 11.56 11.40 11.49 43,864 +0.17(+1.49%)
Aug 16, 2010 11.25 11.35 11.21 11.32 49,262 +0.01(+0.09%)
Aug 13, 2010 11.31 11.37 11.31 11.31 29,631 -0.06(-0.52%)
Aug 12, 2010 11.31 11.40 11.24 11.37 110,062 -0.07(-0.64%)
Aug 11, 2010 11.59 11.59 11.41 11.44 76,153 -0.34(-2.93%)
Aug 10, 2010 11.78 11.82 11.69 11.79 32,861 -0.10(-0.80%)
Aug 09, 2010 11.92 11.92 11.82 11.88 67,439 +0.06(+0.51%)
Aug 06, 2010 11.82 11.83 11.69 11.82 43,259 -0.04(-0.35%)
Aug 05, 2010 11.84 11.87 11.80 11.86 25,582 -0.03(-0.27%)
Aug 04, 2010 11.84 11.90 11.79 11.90 40,579 +0.12(+1.04%)
Aug 03, 2010 11.83 11.83 11.73 11.77 100,122 -0.08(-0.65%)
Aug 02, 2010 11.75 11.86 11.73 11.85 45,634 +0.24(+2.07%)
Jul 30, 2010 11.61 11.63 11.43 11.61 164,912 +0.02(+0.21%)
Jul 29, 2010 11.70 11.70 11.49 11.59 78,108 -0.06(-0.52%)
Jul 28, 2010 11.71 11.73 11.63 11.65 84,754 -0.07(-0.59%)
Jul 27, 2010 11.85 11.85 11.69 11.72 51,063 -0.08(-0.65%)
Jul 26, 2010 11.71 11.79 11.66 11.79 199,277 +0.10(+0.89%)
Jul 23, 2010 11.52 11.69 11.51 11.69 15,527 +0.14(+1.18%)
Jul 22, 2010 11.45 11.60 11.45 11.55 71,448 +0.26(+2.28%)
Jul 21, 2010 11.55 11.55 11.28 11.29 38,378 -0.18(-1.57%)
Jul 20, 2010 11.16 11.47 11.14 11.47 108,124 +0.17(+1.53%)
Jul 19, 2010 11.28 11.31 11.20 11.30 54,364 +0.06(+0.57%)
Jul 16, 2010 11.24 11.49 11.22 11.24 92,614 -0.34(-2.94%)
Jul 15, 2010 11.54 11.58 11.40 11.58 41,284 +0.03(+0.27%)
Jul 14, 2010 11.50 11.59 11.48 11.55 431,546 +0.03(+0.25%)
Jul 13, 2010 11.46 11.55 11.44 11.52 440 +0.17(+1.51%)
Jul 12, 2010 11.34 11.37 11.28 11.35 61,853 +0.00(+0.04%)
Jul 09, 2010 11.34 11.34 11.26 11.34 45,051 +0.09(+0.81%)
Jul 08, 2010 11.28 11.29 11.16 11.25 71,851 +0.09(+0.81%)
Jul 07, 2010 10.81 11.17 10.81 11.16 100,276 +0.35(+3.25%)
Jul 06, 2010 10.92 10.99 10.73 10.81 55,383 +0.01(+0.07%)
Jul 02, 2010 10.80 10.89 10.71 10.80 309,207 -0.03(-0.24%)
Jul 01, 2010 10.83 10.86 10.64 10.83 217,951 -0.03(-0.29%)
Jun 30, 2010 10.92 11.05 10.84 10.86 123,485 -0.11(-1.00%)
Jun 29, 2010 11.19 11.19 10.90 10.97 146,346 -0.43(-3.80%)
Jun 25, 2010 11.40 11.46 11.31 11.40 51,268 +0.04(+0.33%)
Jun 24, 2010 11.50 11.51 11.34 11.36 665,259 -0.20(-1.72%)
Jun 23, 2010 11.62 11.64 11.47 11.56 142,835 -0.04(-0.36%)
Jun 22, 2010 11.84 11.86 11.59 11.61 59,161 -0.20(-1.66%)
Jun 21, 2010 12.00 12.02 11.74 11.80 117,177 -0.08(-0.69%)
Jun 18, 2010 11.88 11.93 11.85 11.88 67,767 +0.02(+0.15%)
Jun 17, 2010 11.90 11.90 11.77 11.86 61,994 +0.01(+0.08%)
Jun 16, 2010 11.80 11.90 11.77 11.86 108,692 +0.00(+0.03%)
Jun 15, 2010 11.66 11.86 11.66 11.85 65,385 +0.26(+2.28%)
Jun 14, 2010 11.69 11.74 11.58 11.59 83,436 +0.01(+0.08%)
Jun 11, 2010 11.37 11.58 11.37 11.58 183,824 +0.09(+0.79%)
Jun 10, 2010 11.33 11.49 11.33 11.49 28,099 +0.33(+2.98%)
Jun 09, 2010 11.28 11.40 11.11 11.15 55,412 -0.04(-0.38%)
Jun 08, 2010 11.13 11.22 11.03 11.20 68,088 +0.04(+0.39%)
Jun 07, 2010 11.35 11.38 11.15 11.15 94,756 -0.16(-1.38%)
Jun 04, 2010 11.31 11.61 11.28 11.31 146,853 -0.42(-3.60%)
Jun 03, 2010 11.67 11.73 11.59 11.73 46,064 +0.12(+1.06%)
Jun 02, 2010 11.35 11.61 11.35 11.61 127,879 +0.27(+2.40%)
Jun 01, 2010 11.42 11.54 11.34 11.34 57,014 -0.20(-1.72%)
May 28, 2010 11.54 11.68 11.49 11.54 71,833 -0.13(-1.14%)
May 27, 2010 11.51 11.67 11.49 11.67 52,622 +0.36(+3.21%)
May 26, 2010 11.43 11.56 11.30 11.31 125,312 -0.04(-0.35%)
May 25, 2010 11.04 11.35 10.96 11.34 660 -0.01(-0.13%)
May 24, 2010 11.42 11.49 11.36 11.36 46,185 -0.09(-0.77%)
May 21, 2010 11.11 11.49 11.09 11.45 185,757 +0.13(+1.12%)
May 20, 2010 11.50 11.52 11.30 11.32 144,660 -0.47(-3.99%)
May 19, 2010 11.82 11.86 11.61 11.79 96,544 -0.07(-0.58%)
May 18, 2010 12.10 12.13 11.81 11.86 112,059 -0.14(-1.14%)
May 17, 2010 12.05 12.05 11.76 12.00 68,018 +0.00(+0.01%)
May 14, 2010 11.99 12.15 11.90 11.99 110,174 -0.25(-2.04%)
May 13, 2010 12.38 12.41 12.24 12.24 89,845 -0.13(-1.04%)
May 12, 2010 12.22 12.39 12.21 12.37 128,555 +0.21(+1.70%)
May 11, 2010 12.25 12.31 12.16 12.17 172,019 -0.03(-0.21%)
May 10, 2010 12.18 12.20 12.08 12.19 148,632 +0.49(+4.20%)
May 07, 2010 12.03 12.03 11.49 11.70 436,764 -0.21(-1.75%)
May 06, 2010 12.25 12.44 0.0636 11.91 370,280 -0.39(-3.16%)
May 05, 2010 12.30 12.40 12.25 12.30 197,584 -0.09(-0.74%)
May 04, 2010 12.56 12.57 12.31 12.39 179,630 -0.33(-2.62%)
May 03, 2010 12.64 12.75 12.60 12.72 44,562 +0.15(+1.16%)
Apr 30, 2010 12.82 12.82 12.57 12.58 85,719 -0.21(-1.61%)
Apr 29, 2010 12.71 12.82 12.71 12.78 124,251 +0.14(+1.11%)
Apr 28, 2010 12.67 12.68 12.57 12.64 130,937 +0.03(+0.23%)
Apr 27, 2010 12.85 12.86 12.58 12.61 164,058 -0.28(-2.19%)
Apr 26, 2010 12.97 12.97 12.89 12.90 94,567 -0.03(-0.21%)
Apr 23, 2010 12.85 12.92 12.80 12.92 107,107 +0.10(+0.78%)
Apr 22, 2010 12.72 12.84 12.59 12.82 187,794 +0.05(+0.43%)
Apr 21, 2010 12.81 12.81 12.70 12.77 281,263 +0.02(+0.14%)
Apr 20, 2010 12.73 12.79 12.69 12.75 96,793 +0.10(+0.83%)
Apr 19, 2010 12.62 12.67 12.52 12.64 155,857 -0.01(-0.09%)
Apr 16, 2010 12.79 12.81 12.58 12.66 125,894 -0.17(-1.33%)
Apr 15, 2010 12.82 12.86 12.79 12.83 124,134 +0.00(+0.04%)
Apr 14, 2010 12.75 12.82 12.72 12.82 163,825 +0.15(+1.15%)
Apr 13, 2010 12.67 12.70 12.59 12.68 103,970 -0.00(-0.04%)
Apr 12, 2010 12.67 12.70 12.65 12.68 67,430 +0.03(+0.22%)
Apr 09, 2010 12.62 12.66 12.59 12.65 82,540 +0.06(+0.51%)
Apr 08, 2010 12.52 12.60 12.48 12.59 69,660 +0.04(+0.34%)
Apr 07, 2010 12.62 12.62 12.49 12.55 89,442 -0.08(-0.60%)
Apr 06, 2010 12.57 12.65 12.56 12.62 93,455 +0.03(+0.22%)
Apr 05, 2010 12.57 12.61 12.50 12.60 280,499 +0.12(+0.98%)
Apr 01, 2010 12.50 12.47 12.47 12.47 56,360 +0.06(+0.52%)
Mar 31, 2010 12.43 12.47 12.40 12.41 107,722 -0.05(-0.44%)
Mar 30, 2010 12.46 12.49 12.40 12.46 127,538 +0.05(+0.37%)
Mar 29, 2010 12.40 12.43 12.39 12.42 73,546 +0.09(+0.69%)
Mar 26, 2010 12.38 12.39 12.29 12.33 56,706 +0.01(+0.11%)
Mar 25, 2010 12.45 12.48 12.32 12.32 93,143 -0.04(-0.33%)
Mar 24, 2010 12.40 12.40 12.34 12.36 118,624 -0.08(-0.65%)
Mar 23, 2010 12.38 12.45 12.34 12.44 127,954 +0.10(+0.80%)
Mar 22, 2010 12.23 12.38 12.18 12.34 110,698 +0.05(+0.38%)
Mar 19, 2010 12.42 12.42 12.26 12.29 132,824 -0.08(-0.66%)
Mar 18, 2010 12.40 12.41 12.34 12.38 96,769 -0.02(-0.12%)
Mar 17, 2010 12.37 12.44 12.36 12.39 131,789 +0.05(+0.41%)
Mar 16, 2010 12.28 12.34 12.24 12.34 88,295 +0.11(+0.90%)
Mar 15, 2010 12.17 12.24 12.16 12.23 70,884 -0.04(-0.30%)
Mar 12, 2010 12.30 12.30 12.21 12.27 99,355 +0.02(+0.19%)
Mar 11, 2010 12.20 12.25 12.15 12.25 78,660 +0.04(+0.30%)
Mar 10, 2010 12.16 12.23 12.15 12.21 51,506 +0.05(+0.41%)
Mar 09, 2010 12.10 12.22 12.10 12.16 114,591 +0.02(+0.13%)
Mar 08, 2010 12.15 12.16 12.12 12.14 94,435 +0.02(+0.13%)
Mar 05, 2010 12.05 12.15 12.04 12.13 106,194 +0.16(+1.32%)
Mar 04, 2010 11.98 12.00 11.93 11.97 71,298 +0.01(+0.06%)
Mar 03, 2010 11.96 12.01 11.93 11.96 65,946 +0.04(+0.30%)
Mar 02, 2010 11.95 11.99 11.90 11.93 132,186 +0.03(+0.22%)
Mar 01, 2010 11.79 11.90 11.79 11.90 73,746 +0.16(+1.35%)
Feb 26, 2010 11.73 11.76 11.67 11.74 75,389 +0.03(+0.27%)
Feb 25, 2010 11.56 11.71 11.51 11.71 122,745 +0.01(+0.08%)
Feb 24, 2010 11.65 11.71 11.63 11.70 85,745 +0.09(+0.82%)
Feb 23, 2010 11.72 11.73 11.57 11.61 110,630 -0.14(-1.21%)
Feb 22, 2010 11.84 11.85 11.73 11.75 107,466 -0.04(-0.34%)
Feb 19, 2010 11.72 11.81 11.70 11.79 50,467 +0.04(+0.31%)
Feb 18, 2010 11.67 11.77 11.67 11.75 296,942 +0.07(+0.58%)
Feb 17, 2010 11.67 11.68 11.62 11.68 82,227 +0.09(+0.74%)
Feb 16, 2010 11.54 11.61 11.48 11.60 58,128 +0.16(+1.43%)
Feb 12, 2010 11.35 11.43 11.43 11.43 57,461 -0.01(-0.07%)
Feb 11, 2010 11.28 11.45 11.21 11.44 190,530 +0.17(+1.52%)
Feb 10, 2010 11.31 11.33 11.19 11.27 76,371 -0.03(-0.28%)
Feb 09, 2010 11.30 11.39 11.22 11.30 133,993 +0.13(+1.14%)
Feb 08, 2010 11.24 11.31 11.17 11.17 123,258 -0.05(-0.49%)
Feb 05, 2010 11.21 11.23 10.99 11.23 305,079 +0.05(+0.46%)
Feb 04, 2010 11.46 11.46 11.16 11.18 136,615 -0.37(-3.24%)
Feb 03, 2010 11.54 11.59 11.52 11.55 82,275 -0.03(-0.30%)
Feb 02, 2010 11.49 11.59 11.46 11.59 673,905 +0.15(+1.29%)
Feb 01, 2010 11.34 11.44 11.34 11.44 65,468 +0.14(+1.27%)
Jan 29, 2010 11.49 11.53 11.26 11.29 89,263 -0.14(-1.21%)
Jan 28, 2010 11.61 11.62 11.36 11.43 93,198 -0.18(-1.56%)
Jan 27, 2010 11.57 11.62 11.46 11.61 59,760 +0.05(+0.43%)
Jan 26, 2010 11.54 11.68 11.50 11.56 179,240 -0.02(-0.19%)
Jan 25, 2010 11.63 11.66 11.56 11.59 151,518 +0.05(+0.39%)
Jan 22, 2010 11.80 11.80 11.52 11.54 255,121 -0.30(-2.52%)
Jan 21, 2010 12.04 12.07 11.81 11.84 200,893 -0.17(-1.42%)
Jan 20, 2010 12.09 12.09 11.91 12.01 219,151 -0.14(-1.18%)
Jan 19, 2010 12.04 12.15 12.00 12.15 270,129 +0.15(+1.23%)
Jan 15, 2010 12.14 12.00 12.00 12.00 193,520 -0.13(-1.05%)
Jan 14, 2010 12.08 12.14 12.07 12.13 147,555 +0.03(+0.23%)
Jan 13, 2010 12.01 12.12 11.94 12.10 79,303 +0.12(+1.02%)
Jan 12, 2010 12.07 12.07 11.95 11.98 217,346 -0.17(-1.42%)
Jan 11, 2010 12.20 12.20 12.08 12.15 194,275 +0.00(+0.04%)
Jan 08, 2010 12.06 12.15 12.03 12.15 130,827 +0.08(+0.64%)
Jan 07, 2010 12.04 12.08 11.98 12.07 141,573 +0.04(+0.30%)
Jan 06, 2010 12.05 12.08 12.03 12.04 79,730 -0.01(-0.08%)
Jan 05, 2010 12.04 12.06 11.98 12.05 102,301 +0.03(+0.26%)
Jan 04, 2010 11.92 12.03 11.92 12.01 132,234 +0.20(+1.68%)
Dec 31, 2009 11.82 11.82 11.82 0 -0.13(-1.12%)
Dec 30, 2009 11.90 11.95 11.90 11.95 109,564 +0.00(+0.04%)
Dec 29, 2009 11.99 11.99 11.94 11.95 106,033 +0.00(+0.01%)
Dec 28, 2009 11.99 12.00 11.94 11.94 210,479 -0.01(-0.11%)
Dec 24, 2009 11.92 11.96 11.92 11.96 97,764 +0.07(+0.57%)
Dec 23, 2009 11.88 11.93 11.81 11.89 1,044,845 +0.06(+0.49%)
Dec 22, 2009 11.80 11.92 11.79 11.83 595,402 +0.08(+0.72%)
Dec 21, 2009 11.70 11.80 11.68 11.75 76,351 +0.13(+1.09%)
Dec 18, 2009 11.64 11.65 11.55 11.62 57,679 +0.08(+0.72%)
Dec 17, 2009 11.69 11.69 11.54 11.54 333,879 -0.14(-1.21%)
Dec 16, 2009 11.70 11.74 11.67 11.68 166,568 +0.04(+0.35%)
Dec 15, 2009 11.64 11.70 11.62 11.64 133,172 -0.04(-0.31%)
Dec 14, 2009 11.66 11.68 11.64 11.67 257,023 +0.16(+1.42%)
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.