Skip to main content

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

92.15 +1.15 (+1.26%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 91.20 92.24 91.15 92.15 1,760,867 +1.15(+1.26%)
Feb 29, 2024 90.81 91.25 90.21 91.00 1,225,391 +0.56(+0.62%)
Feb 28, 2024 90.36 90.59 90.11 90.44 962,320 -0.30(-0.33%)
Feb 27, 2024 90.80 90.83 90.20 90.74 1,023,420 +0.17(+0.19%)
Feb 26, 2024 90.99 91.14 90.57 90.57 1,003,609 -0.26(-0.29%)
Feb 23, 2024 91.33 91.64 90.49 90.83 1,708,565 -0.12(-0.13%)
Feb 22, 2024 89.99 91.08 89.86 90.95 1,507,541 +2.89(+3.28%)
Feb 21, 2024 87.73 88.06 87.27 88.06 2,400,780 -0.24(-0.27%)
Feb 20, 2024 88.70 89.00 87.64 88.30 2,026,997 -0.93(-1.04%)
Feb 16, 2024 90.09 90.13 89.15 89.23 1,900,349 -0.70(-0.78%)
Feb 15, 2024 89.83 89.95 89.26 89.93 1,179,629 +0.14(+0.16%)
Feb 14, 2024 89.36 89.85 88.82 89.79 1,909,129 +1.11(+1.25%)
Feb 13, 2024 88.29 89.26 88.00 88.68 1,906,829 -1.25(-1.39%)
Feb 12, 2024 90.43 90.76 89.76 89.93 1,552,643 -0.52(-0.57%)
Feb 09, 2024 89.79 90.57 89.67 90.45 1,787,957 +1.01(+1.13%)
Feb 08, 2024 89.40 89.60 89.29 89.44 1,163,371 +0.04(+0.04%)
Feb 07, 2024 88.74 89.47 88.66 89.40 1,625,687 +1.14(+1.29%)
Feb 06, 2024 88.45 88.59 87.62 88.26 1,612,426 +0.05(+0.06%)
Feb 05, 2024 88.37 88.44 87.51 88.21 1,241,091 -0.04(-0.05%)
Feb 02, 2024 86.82 88.47 86.66 88.25 1,533,522 +1.80(+2.08%)
Feb 01, 2024 85.60 86.46 85.57 86.45 1,372,483 +1.32(+1.55%)
Jan 31, 2024 86.14 86.48 85.10 85.13 1,686,131 -1.95(-2.24%)
Jan 30, 2024 87.40 87.53 86.90 87.08 1,654,587 -0.36(-0.41%)
Jan 29, 2024 86.46 87.44 86.40 87.44 1,754,734 +1.06(+1.23%)
Jan 26, 2024 86.34 86.81 86.24 86.38 1,156,426 -0.08(-0.09%)
Jan 25, 2024 86.61 86.88 85.93 86.46 1,207,674 +0.03(+0.03%)
Jan 24, 2024 86.75 87.25 86.36 86.43 1,938,082 +0.39(+0.45%)
Jan 23, 2024 85.96 86.08 85.57 86.04 1,170,658 +0.21(+0.24%)
Jan 22, 2024 85.95 86.24 85.68 85.83 1,740,851 +0.30(+0.35%)
Jan 19, 2024 84.63 85.53 84.40 85.53 1,626,459 +1.34(+1.59%)
Jan 18, 2024 83.70 84.28 83.40 84.19 1,976,903 +1.06(+1.28%)
Jan 17, 2024 82.96 83.20 82.37 83.13 1,996,782 -0.37(-0.44%)
Jan 16, 2024 83.38 83.90 83.13 83.50 1,633,933 -0.08(-0.10%)
Jan 12, 2024 83.64 83.94 83.34 83.58 1,087,143 -0.04(-0.05%)
Jan 11, 2024 83.80 84.08 82.67 83.62 1,641,597 +0.20(+0.24%)
Jan 10, 2024 82.75 83.59 82.73 83.42 1,711,351 +0.79(+0.96%)
Jan 09, 2024 81.92 82.83 81.85 82.63 1,378,417 +0.25(+0.30%)
Jan 08, 2024 80.90 82.43 80.90 82.38 2,071,426 +1.70(+2.11%)
Jan 05, 2024 80.59 81.20 80.38 80.68 1,228,756 +0.08(+0.10%)
Jan 04, 2024 80.76 81.29 80.53 80.60 1,260,554 -0.35(-0.43%)
Jan 03, 2024 81.19 81.44 80.84 80.95 1,437,564 -0.76(-0.93%)
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.