SCHG - Schwab U.S. Large-Cap Growth ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201985.6885.7185.1785.1785.17199,200
Jul 16, 201985.9386.0585.5885.6785.67364,100
Jul 15, 201986.3786.3785.8185.9685.96246,600
Jul 12, 201985.5885.9585.5285.9285.92299,300
Jul 11, 201985.4485.6585.2285.4685.46336,800
Jul 10, 201985.0485.3984.8285.1385.13322,300
Jul 09, 201983.9384.7083.8584.6684.66227,500
Jul 08, 201984.3984.4084.1584.3384.33261,300
Jul 05, 201984.4984.9484.1584.8384.83236,800
Jul 03, 201984.4484.9184.3984.9184.91220,000
Jul 02, 201983.9784.2683.7884.2584.25379,100
Jul 01, 201984.3584.4083.6283.9683.96602,700
Jun 28, 201982.9883.2882.7183.2183.21341,900
Jun 27, 201982.6482.9482.5482.7582.75288,300
Jun 26, 201982.6882.9582.3082.4082.40324,100
Jun 26, 20190.202 Dividend
Jun 25, 201983.7183.7182.5182.5782.37383,400
Jun 24, 201983.8583.9483.5583.6083.40322,200
Jun 21, 201983.8084.1883.6083.7683.56603,700
Jun 20, 201984.1184.1583.3183.9183.70394,000
Jun 19, 201982.9583.3382.6483.2083.00370,400
Jun 18, 201982.6383.2482.5582.8482.64394,100
Jun 17, 201981.7882.1581.7881.9481.74235,800
Jun 14, 201981.7381.8781.4781.6781.47216,600
Jun 13, 201981.7081.8981.5381.8881.68462,500
Jun 12, 201981.5081.6681.1881.3981.19301,700
Jun 11, 201982.4282.5481.2981.5781.37414,300
Jun 10, 201981.8182.4081.7381.7781.57384,500
Jun 07, 201980.4281.5180.4181.2581.05544,800
Jun 06, 201979.7380.2779.3980.0879.88427,500
Jun 05, 201979.3979.6278.7679.5879.39566,300
Jun 04, 201977.6678.7977.4278.7578.56608,800
Jun 03, 201977.8478.0176.4776.9576.76918,800
May 31, 201978.0678.3977.8377.9277.732,040,700
May 30, 201978.8079.1778.5578.8978.70376,700
May 29, 201978.8278.9378.1678.6178.42879,200
May 28, 201979.7780.2379.2279.2379.04375,700
May 24, 201979.9580.1679.4979.6379.44341,700
May 23, 201979.7779.7979.0279.4979.30502,300
May 22, 201980.4380.8480.4080.5580.35263,200
May 21, 201980.5480.8980.4380.7280.52331,200
May 20, 201980.0180.3479.5979.9679.76578,000
May 17, 201980.6181.6180.6180.7580.55364,400
May 16, 201980.7381.7880.7081.3581.15433,600
May 15, 201979.3280.6979.2780.5180.31801,500
May 14, 201979.4280.3079.2879.8179.61457,300
May 13, 201979.6079.9278.7979.0478.851,032,200
May 10, 201980.8381.6979.7481.3981.191,523,500
May 09, 201980.6381.3380.0581.1480.941,244,900
May 08, 201981.2681.8681.0681.3781.17768,800
May 07, 201982.1482.3980.7181.3781.17960,600
May 06, 201981.6083.0281.5482.8982.69564,500
May 03, 201982.8283.2682.7083.1882.98472,300
May 02, 201982.4182.7181.6882.3082.10553,100
May 01, 201983.3983.4282.4782.4982.29622,200
Apr 30, 201983.0183.1282.4383.0482.84334,100
Apr 29, 201983.2583.4683.1483.3383.13275,700
Apr 26, 201982.8583.2382.4983.2383.03300,900
Apr 25, 201982.8282.9582.3382.7782.57318,900
Apr 24, 201982.7382.8182.5282.5482.34635,100
Apr 23, 201981.8782.7581.8082.7082.50354,700
Apr 22, 201981.2981.7581.2581.7581.55373,200
Apr 18, 201981.4781.5981.0481.5381.33283,500
Apr 17, 201981.9681.9881.1281.3081.10249,300
Apr 16, 201982.1082.1081.4181.6181.41529,500
Apr 15, 201981.8581.8681.4181.8281.62302,000
Apr 12, 201981.7281.8781.4781.7881.58294,700
Apr 11, 201981.4781.4981.0981.2981.09246,300
Apr 10, 201981.1681.3481.0281.3281.12204,000
Apr 09, 201981.0381.2680.8581.0180.81411,400
Apr 08, 201981.0981.3680.7781.3581.15267,000
Apr 05, 201981.0681.2781.0181.2481.04280,900
Apr 04, 201980.7980.9880.3680.8280.621,470,600
Apr 03, 201980.8681.0880.5080.7380.53588,500
Apr 02, 201980.3880.5580.1780.4580.25463,400
Apr 01, 201980.1080.3979.9080.3680.16495,800
Mar 29, 201979.3279.4778.9979.4379.24398,900
Mar 28, 201978.5778.9078.3478.8278.63396,900
Mar 27, 201978.8078.9977.7878.3978.20389,600
Mar 26, 201978.9979.2178.3778.7778.58400,300
Mar 25, 201978.2678.6677.9378.3878.19627,800
Mar 22, 201979.7179.8878.4078.4278.23700,100
Mar 21, 201978.8480.2378.8380.1579.95425,300
Mar 20, 201978.9979.5478.5079.0978.90429,100
Mar 20, 20190.157 Dividend
Mar 19, 201979.4479.6978.9379.2378.88431,500
Mar 18, 201978.8679.1778.7379.0778.72315,900
Mar 15, 201978.6079.0878.5378.8078.45387,800
Mar 14, 201978.4778.5778.2578.4278.07284,600
Mar 13, 201978.2078.7878.1678.4578.10396,500
Mar 12, 201977.7378.0677.6377.8977.55390,500
Mar 11, 201976.4677.5976.4677.5577.21304,800
Mar 08, 201975.7476.3375.6276.2975.95337,400
Mar 07, 201977.0477.0576.1876.4476.10610,800
Mar 06, 201977.7577.7977.1277.1776.83487,400
Mar 05, 201977.8377.9577.4877.7277.38307,900
Mar 04, 201978.5578.6377.0877.7777.43511,800
Mar 01, 201978.1678.3177.6878.2077.85450,400
Feb 28, 201977.6977.9077.5177.5877.24488,900
Feb 27, 201977.5877.9177.2277.8077.46607,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...