Dark

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

At Close

May 16, 2025 3:59:30 PM EDT

27.70USD+0.654%(+0.18)6,906,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:24:30 AM EDT

27.65USD+0.472%(+0.13)20,317

After-hours

May 16, 2025 4:57:30 PM EDT

27.62USD-0.289%(-0.08)12,279

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	27.6300	27.7100	27.421800	27.7100	+0.690%	6,906,189	0.000%
2025-05-15	27.4200	27.6299	27.270000	27.5200	-0.254%	9,014,276	+0.690%
2025-05-14	27.5300	27.6599	27.450000	27.5900	+0.693%	12,221,788	+0.435%
2025-05-13	27.0900	27.5100	27.060000	27.4000	+1.369%	9,450,036	+1.131%
2025-05-12	26.9600	27.0499	26.660000	27.0300	+4.122%	10,110,062	+2.516%
2025-05-09	26.0900	26.1799	25.850300	25.9600	-0.154%	6,391,175	+6.741%
2025-05-08	26.0200	26.2399	25.790000	26.0000	+0.893%	7,195,128	+6.577%
2025-05-07	25.7400	25.8800	25.430100	25.7700	+0.272%	8,452,356	+7.528%
2025-05-06	25.6300	25.9100	25.580000	25.7000	-0.963%	6,377,431	+7.821%
2025-05-05	25.8700	26.1300	25.850000	25.9500	-0.575%	6,377,104	+6.782%
2025-05-02	25.9900	26.2100	25.889900	26.1000	+1.517%	8,013,970	+6.169%
2025-05-01	25.8800	26.0500	25.685000	25.7100	+1.141%	6,414,653	+7.779%
2025-04-30	24.9600	25.4900	24.710000	25.4200	+0.039%	6,887,940	+9.009%
2025-04-29	25.1500	25.4600	25.110000	25.4100	+0.674%	7,204,785	+9.052%
2025-04-28	25.2900	25.3900	24.900100	25.2400	-0.158%	5,568,695	+9.786%
2025-04-25	24.9400	25.3053	24.860100	25.2800	+1.485%	7,944,248	+9.612%
2025-04-24	24.3200	24.9300	24.295000	24.9100	+2.849%	9,211,097	+11.240%
2025-04-23	24.4700	24.7100	24.120100	24.2200	+2.367%	12,792,525	+14.410%
2025-04-22	23.3200	23.8103	23.234900	23.6600	+2.780%	59,388,698	+17.117%
2025-04-21	23.3600	23.3950	22.740000	23.0200	-2.828%	14,159,250	+20.374%
2025-04-17	23.9100	23.9676	23.565000	23.6900	-0.504%	9,717,190	+16.969%
2025-04-16	24.0300	24.2500	23.472700	23.8100	-2.896%	15,286,532	+16.380%
2025-04-15	24.5200	24.7300	24.420100	24.5200	0.000%	7,698,854	+13.010%
2025-04-14	24.9500	24.9800	24.259900	24.5200	+0.657%	14,036,776	+13.010%
2025-04-11	23.7600	24.4450	23.680000	24.3600	+1.882%	16,144,526	+13.752%
2025-04-10	24.2500	24.3306	23.130000	23.9100	-3.783%	21,442,947	+15.893%
2025-04-09	22.2750	25.0100	22.240000	24.8500	+11.585%	28,088,318	+11.509%
2025-04-08	23.6000	23.7500	21.925000	22.2700	-1.460%	24,819,128	+24.427%
2025-04-07	21.6200	23.5601	21.370300	22.6000	+0.133%	36,889,854	+22.611%
2025-04-04	23.2700	23.4300	22.560000	22.5700	-6.115%	28,987,179	+22.774%
2025-04-03	24.3000	24.4800	24.000000	24.0400	-5.577%	16,804,430	+15.266%
2025-04-02	24.8800	25.6400	24.855300	25.4600	+0.872%	9,746,756	+8.837%
2025-04-01	24.9400	25.3200	24.800000	25.2400	+0.799%	20,038,629	+9.786%
2025-03-31	24.5900	25.0850	24.320000	25.0400	+0.080%	10,982,939	+10.663%
2025-03-28	25.5700	25.6500	24.960000	25.0200	-2.608%	9,311,049	+10.751%
2025-03-27	25.7000	25.9500	25.590000	25.6900	-0.580%	7,804,055	+7.863%
2025-03-26	26.3400	26.3500	25.740000	25.8400	-2.343%	8,719,313	+7.237%
2025-03-25	26.3600	26.4600	26.270600	26.4600	+0.647%	7,828,414	+4.724%
2025-03-24	26.1000	26.3371	26.041200	26.2900	+2.375%	10,716,424	+5.401%
2025-03-21	25.3100	25.7174	25.230000	25.6800	+0.548%	8,383,070	+7.905%
2025-03-20	25.4100	25.8499	25.370200	25.5400	-0.273%	9,327,719	+8.496%
2025-03-19	25.3600	25.8450	25.270000	25.6100	+1.466%	14,464,302	+8.200%
2025-03-18	25.4900	25.5000	25.095000	25.2400	-1.598%	10,881,517	+9.786%
2025-03-17	25.5000	25.8199	25.415000	25.6500	+0.391%	10,635,003	+8.031%
2025-03-14	25.2000	25.5700	25.160000	25.5500	+2.569%	11,487,929	+8.454%
2025-03-13	25.3800	25.4000	24.800000	24.9100	-2.045%	13,927,903	+11.240%
2025-03-12	25.5400	25.6492	25.120000	25.4300	+1.396%	22,865,828	+8.966%
2025-03-11	25.0400	25.4650	24.830000	25.0800	-0.080%	22,504,742	+10.486%
2025-03-10	25.6800	25.6900	24.855000	25.1000	-4.089%	21,859,399	+10.398%
2025-03-07	26.0200	26.2950	25.540100	26.1700	+0.307%	16,855,517	+5.885%
2025-03-06	26.3400	26.6550	25.962100	26.0900	-2.722%	14,897,585	+6.209%
2025-03-05	26.5000	26.9050	26.250000	26.8200	+1.437%	13,258,687	+3.318%
2025-03-04	26.3000	26.8800	25.940000	26.4400	-0.564%	25,672,430	+4.803%
2025-03-03	27.4000	27.4701	26.385000	26.5900	-2.529%	18,824,581	+4.212%
2025-02-28	26.7500	27.2950	26.580000	27.2800	+1.753%	13,844,067	+1.576%
2025-02-27	27.7100	27.7500	26.780000	26.8100	-2.509%	12,710,512	+3.357%
2025-02-26	27.5300	27.8000	27.330100	27.5000	+0.402%	11,442,494	+0.764%
2025-02-25	27.6350	27.6500	27.100000	27.3900	-1.119%	13,066,134	+1.168%
2025-02-24	28.1100	28.1800	27.640000	27.7000	-1.107%	12,391,295	+0.036%
2025-02-21	28.7000	28.7189	27.980000	28.0100	-2.506%	10,952,055	-1.071%
2025-02-20	28.8400	28.8600	28.500000	28.7300	-0.623%	7,773,733	-3.550%
2025-02-19	28.8500	28.9500	28.720000	28.9100	0.000%	8,921,134	-4.151%
2025-02-18	29.0000	29.0200	28.720000	28.9100	-0.104%	8,955,555	-4.151%
2025-02-14	28.8700	28.9650	28.820000	28.9400	+0.242%	6,091,725	-4.250%
2025-02-13	28.5700	28.8900	28.510300	28.8700	+1.156%	8,467,240	-4.018%
2025-02-12	28.2600	28.6000	28.220100	28.5400	-0.105%	7,425,156	-2.908%
2025-02-11	28.5300	28.6688	28.450000	28.5700	-0.384%	5,485,878	-3.010%
2025-02-10	28.5800	28.7399	28.560900	28.6800	+0.915%	6,080,294	-3.382%
2025-02-07	28.7400	28.8700	28.361700	28.4200	-1.079%	7,817,687	-2.498%
2025-02-06	28.6100	28.7400	28.519800	28.7300	+0.490%	6,859,442	-3.550%
2025-02-05	28.4000	28.5900	28.300000	28.5900	+0.245%	6,069,894	-3.078%
2025-02-04	28.2400	28.5375	28.210000	28.5200	+1.278%	10,498,786	-2.840%
2025-02-03	27.8900	28.3300	27.800000	28.1600	-1.019%	12,829,840	-1.598%
2025-01-31	28.8000	28.9600	28.400000	28.4500	-0.315%	12,105,245	-2.601%
2025-01-30	28.5000	28.7050	28.250100	28.5400	+0.246%	9,897,718	-2.908%
2025-01-29	28.4700	28.4700	28.470000	28.4700	-0.732%	2,521	-2.669%
2025-01-28	28.1600	28.7360	27.985000	28.6800	+2.246%	9,699,251	-3.382%
2025-01-27	27.8400	28.2500	27.800000	28.0500	-2.941%	14,487,798	-1.212%
2025-01-24	29.0800	29.1400	28.800000	28.9000	-0.414%	8,962,189	-4.118%
2025-01-23	28.8200	29.0200	28.764500	29.0200	+0.485%	8,638,202	-4.514%
2025-01-22	28.7400	28.9700	28.719900	28.8800	+1.440%	10,477,793	-4.051%
2025-01-21	28.4300	28.5100	28.161100	28.4700	+0.636%	10,690,168	-2.669%
2025-01-17	28.4000	28.4199	28.175000	28.2900	+1.325%	8,465,259	-2.050%
2025-01-16	28.2700	28.3000	27.915000	27.9200	-0.923%	6,457,283	-0.752%
2025-01-15	27.9400	28.2300	27.841100	28.1800	+2.435%	9,159,399	-1.668%
2025-01-14	27.8100	27.8500	27.350000	27.5100	-0.434%	7,809,787	+0.727%
2025-01-13	27.3400	27.6400	27.260100	27.6300	-0.289%	8,323,885	+0.290%
2025-01-10	27.9500	27.9600	27.500000	27.7100	-1.563%	9,594,514	0.000%
2025-01-08	28.1400	28.2400	27.890000	28.1500	+0.142%	10,415,074	-1.563%
2025-01-07	28.7600	28.7680	28.000000	28.1100	-1.953%	8,901,696	-1.423%
2025-01-06	28.6300	28.8517	28.526000	28.6700	+1.236%	8,468,363	-3.348%
2025-01-03	28.0000	28.3451	27.963400	28.3200	+1.724%	8,318,783	-2.154%
2025-01-02	28.0200	28.1850	27.570000	27.8400	-0.108%	10,524,683	-0.467%
2024-12-31	28.2100	28.2600	27.830000	27.8700	-0.959%	9,372,248	-0.574%
2024-12-30	28.0700	28.3500	27.930100	28.1400	-1.194%	7,610,023	-1.528%
2024-12-27	28.7300	28.7300	28.220000	28.4800	-1.453%	7,780,190	-2.704%
2024-12-26	28.8800	28.9800	28.730000	28.9000	-0.138%	8,836,329	-4.118%
2024-12-24	28.6500	28.9400	28.634400	28.9400	+1.295%	3,694,129	-4.250%
2024-12-23	28.3800	28.5997	28.175000	28.5700	+0.954%	7,518,016	-3.010%
2024-12-20	27.8100	28.5900	27.720000	28.3000	+1.108%	7,734,275	-2.085%
2024-12-19	28.3100	28.3550	27.970000	27.9900	+0.072%	10,049,018	-1.000%
2024-12-18	28.9600	29.0700	27.890000	27.9700	-3.452%	14,192,914	-0.930%
2024-12-17	28.9800	29.0200	28.810000	28.9700	-0.447%	7,446,008	-4.349%
2024-12-16	28.8600	29.1400	28.860000	29.1000	+1.182%	6,320,644	-4.777%
2024-12-13	28.8300	28.9400	28.601200	28.7600	+0.314%	6,613,357	-3.651%
2024-12-12	28.7600	28.8200	28.650000	28.6700	-0.727%	6,154,468	-3.348%
2024-12-11	28.6100	28.8999	28.561000	28.8800	+1.583%	5,140,772	-4.051%
2024-12-10	28.5800	28.7200	28.361300	28.4300	-0.281%	5,735,834	-2.533%
2024-12-09	28.6700	28.6800	28.390000	28.5100	-0.697%	5,926,517	-2.806%
2024-12-06	28.5700	28.7199	28.555000	28.7100	+0.737%	5,836,831	-3.483%
2024-12-05	28.6000	28.6200	28.470000	28.5000	-0.350%	5,693,568	-2.772%
2024-12-04	28.3800	28.6052	28.350000	28.6000	+1.563%	5,678,764	-3.112%
2024-12-03	27.9900	28.1650	27.940000	28.1600	+0.464%	5,020,062	-1.598%
2024-12-02	27.8700	28.0600	27.840000	28.0300	+0.864%	7,089,741	-1.142%
2024-11-29	27.6000	27.8297	27.570100	27.7900	+0.835%	2,669,310	-0.288%
2024-11-27	27.6800	27.6899	27.399700	27.5600	-0.649%	4,743,068	+0.544%
2024-11-26	27.6200	27.7600	27.610000	27.7400	+0.799%	5,073,068	-0.108%
2024-11-25	27.6800	27.7476	27.380000	27.5200	+0.109%	5,715,705	+0.690%
2024-11-22	27.4200	27.5250	27.342000	27.4900	+0.146%	5,386,802	+0.800%
2024-11-21	27.5700	27.6099	27.110000	27.4500	+0.182%	6,227,325	+0.947%
2024-11-20	27.4000	27.4000	27.040000	27.4000	+0.110%	5,687,810	+1.131%
2024-11-19	26.9500	27.3900	26.920100	27.3700	+0.996%	4,430,045	+1.242%
2024-11-18	27.0100	27.1868	26.910000	27.1000	+0.445%	4,592,157	+2.251%
2024-11-15	27.3000	27.3050	26.865000	26.9800	-2.033%	6,371,652	+2.706%
2024-11-14	27.7700	27.7900	27.480000	27.5400	-0.828%	4,689,120	+0.617%
2024-11-13	27.8100	27.9300	27.690000	27.7700	-0.072%	5,739,073	-0.216%
2024-11-12	27.7900	27.8597	27.616349	27.7900	-0.108%	5,066,898	-0.288%
2024-11-11	27.8300	27.8800	27.660100	27.8200	+0.252%	4,858,552	-0.395%
2024-11-08	27.6100	27.7900	27.610000	27.7500	+0.471%	4,919,177	-0.144%
2024-11-07	27.3400	27.6500	27.325400	27.6200	+1.619%	5,721,771	+0.326%
2024-11-06	26.9900	27.2100	26.849900	27.1800	+2.799%	6,668,705	+1.950%
2024-11-05	26.1300	26.4400	26.120100	26.4400	+1.497%	4,046,742	+4.803%
2024-11-04	26.0900	26.2100	25.965000	26.0500	-0.382%	4,050,720	+6.372%
2024-11-01	26.0300	26.3199	26.020000	26.1500	+0.848%	4,819,304	+5.966%
2024-10-31	26.4100	26.4100	25.910000	25.9300	-2.884%	5,648,199	+6.865%
2024-10-30	26.8600	26.9000	26.640100	26.7000	-0.447%	4,288,890	+3.783%
2024-10-29	26.6100	26.8800	26.533400	26.8200	+0.789%	3,877,055	+3.318%
2024-10-28	26.7900	26.7999	26.590000	26.6100	+0.113%	3,630,731	+4.134%
2024-10-25	26.5500	26.8100	26.500000	26.5800	+0.530%	3,601,930	+4.251%
2024-10-24	26.4100	26.4740	26.285000	26.4400	+0.609%	3,850,909	+4.803%
2024-10-23	26.5800	26.6100	26.080000	26.2800	-1.536%	4,176,636	+5.441%
2024-10-22	26.5400	26.7654	26.485000	26.6900	-0.037%	4,076,664	+3.822%
2024-10-21	26.5200	26.7000	26.460000	26.7000	+0.527%	3,585,579	+3.783%
2024-10-18	26.6000	26.6300	26.520000	26.5600	+0.492%	3,373,739	+4.330%
2024-10-17	26.6300	26.6500	26.410100	26.4300	+0.076%	3,871,301	+4.843%
2024-10-16	26.3300	26.4299	26.155000	26.4100	+0.190%	5,467,263	+4.922%
2024-10-15	26.6400	26.6599	26.250000	26.3600	-1.088%	4,614,969	+5.121%
2024-10-14	26.5400	26.7200	26.520000	26.6500	+0.871%	4,203,236	+3.977%
2024-10-11	26.2800	26.4499	26.230000	26.4200	+0.313%	3,286,400	+4.883%
2024-10-10	26.2275	26.4150	26.157500	26.3375	+0.057%	4,447,804	+5.211%
2024-10-09	26.1575	26.3450	26.095000	26.3225	+0.640%	3,634,712	+5.271%
2024-10-08	25.9000	26.1750	25.875000	26.1550	+1.632%	3,115,968	+5.945%
2024-10-07	25.9225	25.9775	25.690000	25.7350	-1.086%	4,349,988	+7.674%
2024-10-04	25.9750	26.0299	25.750000	26.0175	+1.117%	3,389,320	+6.505%
2024-10-03	25.6300	25.8500	25.590000	25.7300	+0.078%	3,370,304	+7.695%
2024-10-02	25.6225	25.7675	25.462500	25.7100	+0.136%	3,945,468	+7.779%
2024-10-01	26.0250	26.0450	25.505000	25.6750	-1.421%	6,112,176	+7.926%
2024-09-30	25.8400	26.0613	25.760000	26.0450	+0.511%	4,778,204	+6.393%
2024-09-27	26.0875	26.0930	25.845000	25.9125	-0.556%	3,579,808	+6.937%
2024-09-26	26.2625	26.2730	25.892500	26.0575	+0.279%	3,991,468	+6.342%
2024-09-25	25.9450	26.0724	25.907500	25.9850	-0.019%	2,704,520	+6.638%
2024-09-24	25.9450	25.9925	25.680500	25.9900	+0.415%	2,822,528	+6.618%
2024-09-23	25.8850	25.9375	25.812500	25.8825	+0.184%	2,880,800	+7.061%
2024-09-20	25.8625	25.9350	25.665000	25.8350	-0.184%	3,498,232	+7.258%
2024-09-19	25.8250	25.9938	25.733400	25.8825	+2.363%	4,395,072	+7.061%
2024-09-18	25.4150	25.6375	25.255000	25.2850	-0.256%	8,329,268	+9.591%
2024-09-17	25.5125	25.5650	25.232500	25.3500	+0.020%	7,275,224	+9.310%
2024-09-16	25.3275	25.3800	25.197500	25.3450	-0.403%	3,250,984	+9.331%
2024-09-13	25.3475	25.5125	25.326300	25.4475	+0.395%	3,848,276	+8.891%
2024-09-12	25.0950	25.3875	24.977500	25.3475	+1.147%	3,431,760	+9.320%
2024-09-11	24.6075	25.1000	24.201900	25.0600	+2.098%	4,033,060	+10.575%
2024-09-10	24.4225	24.5700	24.242500	24.5450	+0.832%	3,235,732	+12.895%
2024-09-09	24.2875	24.3800	24.102500	24.3425	+1.206%	3,790,952	+13.834%
2024-09-06	24.6250	24.6775	23.997500	24.0525	-2.265%	7,409,428	+15.206%
2024-09-05	24.5225	24.8325	24.462500	24.6100	+0.122%	5,304,224	+12.597%
2024-09-04	24.5000	24.7800	24.437500	24.5800	-0.355%	4,873,356	+12.734%
2024-09-03	25.2650	25.2650	24.537500	24.6675	-2.913%	5,685,132	+12.334%
2024-08-30	25.3000	25.4225	25.097500	25.4075	+1.034%	4,462,720	+9.062%
2024-08-29	25.3050	25.5288	25.090000	25.1475	-0.297%	5,032,444	+10.190%
2024-08-28	25.4525	25.4750	25.041300	25.2225	-0.962%	4,402,348	+9.862%
2024-08-27	25.3075	25.5075	25.207500	25.4675	+0.285%	3,510,440	+8.805%
2024-08-26	25.5725	25.6425	25.287500	25.3950	-0.655%	4,092,440	+9.116%
2024-08-23	25.4500	25.6675	25.312500	25.5625	+1.168%	4,031,576	+8.401%
2024-08-22	25.7500	25.7925	25.211300	25.2675	-1.453%	5,032,216	+9.667%
2024-08-21	25.5500	25.7250	25.476300	25.6400	+0.352%	4,282,320	+8.073%
2024-08-20	25.5600	25.7000	25.466300	25.5500	-0.108%	3,892,188	+8.454%
2024-08-19	25.2925	25.5775	25.192500	25.5775	+1.277%	4,069,848	+8.337%
2024-08-16	25.1425	25.3300	25.107500	25.2550	+0.079%	3,715,000	+9.721%
2024-08-15	24.9475	25.2350	24.920000	25.2350	+2.187%	6,700,468	+9.808%
2024-08-14	24.7300	24.7825	24.472500	24.6950	+0.213%	5,853,444	+12.209%
2024-08-13	24.2750	24.6425	24.275000	24.6425	+2.293%	4,015,332	+12.448%
2024-08-12	24.0825	24.2425	23.962500	24.0900	+0.333%	7,125,968	+15.027%
2024-08-09	23.8025	24.0725	23.770000	24.0100	+0.724%	3,945,848	+15.410%
2024-08-08	23.5500	23.8850	23.302500	23.8375	+2.848%	5,307,588	+16.245%
2024-08-07	23.7425	23.8825	23.142500	23.1775	-0.940%	8,350,740	+19.556%
2024-08-06	23.3400	23.7888	23.090000	23.3975	+1.036%	10,598,336	+18.431%
2024-08-05	22.4475	23.5300	22.419500	23.1575	-3.470%	15,666,112	+19.659%
2024-08-02	24.0075	24.1700	23.687500	23.9900	-2.191%	8,372,684	+15.506%
2024-08-01	25.1250	25.3125	24.320000	24.5275	-1.762%	9,444,028	+12.975%
2024-07-31	24.8225	25.0700	24.722500	24.9675	+2.568%	7,656,768	+10.984%
2024-07-30	24.6875	24.7725	24.120000	24.3425	-1.077%	7,192,704	+13.834%
2024-07-29	24.7125	24.8075	24.500000	24.6075	+0.163%	4,732,368	+12.608%
2024-07-26	24.5350	24.7375	24.432500	24.5675	+0.935%	5,858,284	+12.791%
2024-07-25	24.5650	24.8450	24.110000	24.3400	-0.986%	7,433,340	+13.846%
2024-07-24	25.1250	25.1525	24.515000	24.5825	-3.626%	7,671,508	+12.722%
2024-07-23	25.5150	25.7113	25.476300	25.5075	+0.187%	4,078,508	+8.635%
2024-07-22	25.3825	25.5350	25.248800	25.4600	+1.354%	6,257,664	+8.837%
2024-07-19	25.2550	25.3875	25.037500	25.1200	-0.574%	3,990,304	+10.311%
2024-07-18	25.6475	25.6475	25.086300	25.2650	-0.727%	6,003,440	+9.677%
2024-07-17	25.7150	25.7400	25.410000	25.4500	-2.640%	9,080,292	+8.880%
2024-07-16	26.2525	26.2700	25.987500	26.1400	+0.057%	8,014,412	+6.006%
2024-07-15	26.2175	26.3588	26.017500	26.1250	+0.394%	5,599,060	+6.067%
2024-07-12	25.9150	26.2500	25.875000	26.0225	+0.492%	5,433,112	+6.485%
2024-07-11	26.4250	26.4350	25.822500	25.8950	-1.996%	8,436,512	+7.009%
2024-07-10	26.2500	26.4350	26.164900	26.4225	+1.023%	4,562,068	+4.873%
2024-07-09	26.2275	26.2775	26.090000	26.1550	+0.124%	4,744,236	+5.945%
2024-07-08	26.1300	26.1450	26.045000	26.1225	+0.105%	6,208,716	+6.077%
2024-07-05	25.8600	26.1072	25.835100	26.0950	+1.114%	3,921,060	+6.189%
2024-07-03	25.6050	25.8325	25.567500	25.8075	+0.693%	2,897,048	+7.372%
2024-07-02	25.2875	25.6300	25.255000	25.6300	+0.866%	4,593,640	+8.115%
2024-07-01	25.2950	25.4325	25.082500	25.4100	+0.793%	6,939,956	+9.052%
2024-06-28	25.4725	25.6353	25.190000	25.2100	-0.758%	5,017,380	+9.917%
2024-06-27	25.3200	25.4450	25.278800	25.4025	+0.326%	5,611,740	+9.084%
2024-06-26	25.1575	25.3325	25.142500	25.3200	+0.466%	4,710,072	+9.439%
2024-06-25	25.0025	25.2350	24.962500	25.2025	+1.256%	3,940,992	+9.949%
2024-06-24	25.1225	25.2175	24.880000	24.8900	-1.044%	5,711,112	+11.330%
2024-06-21	25.2050	25.2825	25.050000	25.1525	-0.179%	4,392,764	+10.168%
2024-06-20	25.4700	25.5075	25.087500	25.1975	-0.700%	6,597,140	+9.971%
2024-06-18	25.3500	25.3925	25.270000	25.3750	+0.069%	9,146,128	+9.202%
2024-06-17	25.1275	25.4693	25.055000	25.3575	+0.966%	4,461,272	+9.277%
2024-06-14	25.0000	25.1250	24.952500	25.1150	+0.360%	3,756,700	+10.332%
2024-06-13	25.1150	25.1225	24.877500	25.0250	+0.411%	4,684,244	+10.729%
2024-06-12	24.8250	25.0975	24.769600	24.9225	+1.332%	7,226,736	+11.185%
2024-06-11	24.3500	24.5950	24.260800	24.5950	+0.954%	5,929,092	+12.665%
2024-06-10	24.2425	24.3900	24.182500	24.3625	+0.350%	3,678,700	+13.740%
2024-06-07	24.2825	24.4125	24.198800	24.2775	-0.154%	4,287,616	+14.139%
2024-06-06	24.3525	24.3950	24.217500	24.3150	+0.010%	7,027,652	+13.963%
2024-06-05	24.0075	24.3125	23.970000	24.3125	+1.961%	3,683,488	+13.974%
2024-06-04	23.7775	23.8850	23.672500	23.8450	+0.221%	4,159,704	+16.209%
2024-06-03	23.8075	23.8388	23.502500	23.7925	+0.762%	5,419,128	+16.465%
2024-05-31	23.6775	23.6850	23.210000	23.6125	-0.021%	5,418,436	+17.353%
2024-05-30	23.8675	23.8700	23.542500	23.6175	-1.635%	4,941,972	+17.328%
2024-05-29	23.9150	24.0700	23.882500	24.0100	-0.466%	4,947,388	+15.410%
2024-05-28	24.0700	24.1225	23.960000	24.1225	+0.594%	4,230,612	+14.872%
2024-05-24	23.8300	24.0188	23.770000	23.9800	+0.937%	2,996,888	+15.555%
2024-05-23	24.0650	24.0975	23.680000	23.7575	-0.252%	4,506,744	+16.637%
2024-05-22	23.8800	23.9075	23.691400	23.8175	-0.324%	3,817,384	+16.343%
2024-05-21	23.7500	23.8950	23.725000	23.8950	+0.315%	3,399,892	+15.966%
2024-05-20	23.6900	23.8413	23.657500	23.8200	+0.581%	4,375,064	+16.331%
2024-05-17	23.7125	23.7250	23.558800	23.6825	+0.032%	3,663,136	+17.006%
2024-05-16	23.7650	23.8423	23.658800	23.6750	-0.347%	3,928,152	+17.043%
2024-05-15	23.5000	23.7750	23.455000	23.7575	+1.593%	7,832,932	+16.637%
2024-05-14	23.2025	23.4175	23.193800	23.3850	+0.678%	3,569,340	+18.495%
2024-05-13	23.2850	23.2950	23.165000	23.2275	0.000%	3,730,244	+19.298%
2024-05-10	23.2850	23.3575	23.152300	23.2275	+0.086%	3,813,420	+19.298%
2024-05-09	23.1550	23.2325	23.072500	23.2075	+0.303%	3,549,352	+19.401%
2024-05-08	23.0550	23.2138	23.050000	23.1375	-0.162%	4,283,924	+19.762%
2024-05-07	23.2025	23.2650	23.135000	23.1750	-0.043%	4,503,572	+19.569%
2024-05-06	22.9650	23.1850	22.922500	23.1850	+1.411%	4,689,900	+19.517%
2024-05-03	22.8650	22.9225	22.725000	22.8625	+1.735%	5,742,080	+21.203%
2024-05-02	22.3575	22.4975	22.142500	22.4725	+1.296%	5,635,692	+23.306%
2024-05-01	22.2675	22.6225	22.123800	22.1850	-0.348%	10,811,004	+24.904%
2024-04-30	22.6325	22.7250	22.257500	22.2625	-1.862%	5,626,088	+24.469%
2024-04-29	22.7625	22.7725	22.538900	22.6850	+0.177%	5,221,668	+22.151%
2024-04-26	22.5425	22.7300	22.452500	22.6450	+1.947%	5,543,892	+22.367%
2024-04-25	21.8425	22.2375	21.767500	22.2125	-0.504%	7,183,640	+24.750%
2024-04-24	22.4950	22.5350	22.207500	22.3250	-0.078%	5,750,572	+24.121%
2024-04-23	22.1175	22.3700	22.075000	22.3425	+1.707%	6,306,260	+24.024%
2024-04-22	21.9075	22.0988	21.710200	21.9675	+0.954%	6,136,416	+26.141%
2024-04-19	22.2025	22.2200	21.680000	21.7600	-2.224%	8,639,424	+27.344%
2024-04-18	22.4000	22.5125	22.222500	22.2550	-0.436%	5,292,020	+24.511%
2024-04-17	22.6900	22.7150	22.295000	22.3525	-0.953%	5,695,712	+23.968%
2024-04-16	22.5800	22.7050	22.487500	22.5675	+0.111%	7,000,712	+22.787%
2024-04-15	23.1375	23.1525	22.522500	22.5425	-1.957%	6,259,680	+22.923%
2024-04-12	23.1375	23.1975	22.892500	22.9925	-1.394%	5,387,508	+20.518%
2024-04-11	23.0650	23.3600	22.920000	23.3175	+1.502%	4,785,452	+18.838%
2024-04-10	22.8300	23.0188	22.825000	22.9725	-0.638%	6,503,384	+20.622%
2024-04-09	23.1900	23.2050	22.865600	23.1200	+0.097%	4,202,488	+19.853%
2024-04-08	23.1575	23.1863	23.022500	23.0975	+0.022%	4,400,256	+19.970%
2024-04-05	22.8625	23.1988	22.832500	23.0925	+1.472%	5,461,424	+19.996%
2024-04-04	23.2675	23.3450	22.747500	22.7575	-1.397%	5,819,480	+21.762%
2024-04-03	22.9200	23.1663	22.905000	23.0800	+0.370%	5,072,508	+20.061%
2024-04-02	22.9050	23.0050	22.812400	22.9950	-0.884%	5,934,968	+20.504%
2024-04-01	23.2250	23.3250	23.094600	23.2000	+0.086%	5,653,548	+19.440%
2024-03-28	23.1975	23.2525	23.137500	23.1800	-0.215%	4,293,744	+19.543%
2024-03-27	23.3200	23.3275	23.075000	23.2300	+0.183%	5,785,808	+19.285%
2024-03-26	23.3525	23.3700	23.166300	23.1875	-0.280%	4,636,156	+19.504%
2024-03-25	23.2100	23.3200	23.138500	23.2525	-0.332%	4,306,100	+19.170%
2024-03-22	23.2850	23.3826	23.235000	23.3300	+0.193%	4,275,372	+18.774%
2024-03-21	23.4575	23.4612	23.280000	23.2850	-0.021%	6,405,172	+19.004%
2024-03-20	23.0625	23.2900	22.975000	23.2900	+1.019%	6,100,184	+18.978%
2024-03-19	22.8350	23.0638	22.720000	23.0550	+0.611%	4,383,916	+20.191%
2024-03-18	22.9875	23.1075	22.905000	22.9150	+0.847%	3,841,748	+20.925%
2024-03-15	22.7575	22.8350	22.644100	22.7225	-1.099%	4,956,024	+21.950%
2024-03-14	23.0625	23.0988	22.839000	22.9750	+0.011%	7,302,508	+20.609%
2024-03-13	23.0350	23.0379	22.895000	22.9725	-0.401%	5,480,648	+20.622%
2024-03-12	22.8175	23.0763	22.647500	23.0650	+1.765%	4,410,556	+20.139%
2024-03-11	22.7075	22.7392	22.565000	22.6650	-0.494%	6,608,208	+22.259%
2024-03-08	23.0975	23.2938	22.733000	22.7775	-1.107%	7,577,068	+21.655%
2024-03-07	22.8650	23.0913	22.770000	23.0325	+1.465%	4,986,880	+20.308%
2024-03-06	22.7875	22.8195	22.592500	22.7000	+0.576%	4,135,276	+22.070%
2024-03-05	22.8100	22.8100	22.442500	22.5700	-1.699%	7,518,828	+22.774%
2024-03-04	23.0100	23.0775	22.946300	22.9600	-0.336%	4,813,292	+20.688%
2024-03-01	22.8000	23.0600	22.788000	23.0375	+1.264%	7,043,468	+20.282%
2024-02-29	22.7025	22.8125	22.552500	22.7500	+0.619%	4,901,892	+21.802%
2024-02-28	22.5900	22.6475	22.526300	22.6100	-0.331%	3,849,544	+22.556%
2024-02-27	22.7000	22.7075	22.550000	22.6850	+0.188%	4,093,780	+22.151%
2024-02-26	22.7475	22.7850	22.642500	22.6425	-0.286%	4,017,048	+22.380%
2024-02-23	22.8325	22.9099	22.622500	22.7075	-0.132%	6,834,260	+22.030%
2024-02-22	22.4975	22.7688	22.465200	22.7375	+3.282%	6,033,068	+21.869%
2024-02-21	21.9325	22.0150	21.816300	22.0150	-0.272%	9,606,556	+25.869%
2024-02-20	22.1750	22.2500	21.910000	22.0750	-1.042%	8,108,588	+25.527%
2024-02-16	22.5225	22.5325	22.287500	22.3075	-0.778%	7,543,720	+24.218%
2024-02-15	22.4575	22.4875	22.315000	22.4825	+0.156%	4,718,748	+23.251%
2024-02-14	22.3400	22.4625	22.205000	22.4475	+1.252%	7,638,396	+23.444%
2024-02-13	22.0725	22.3150	22.000000	22.1700	-1.390%	7,622,336	+24.989%
2024-02-12	22.6075	22.6900	22.440000	22.4825	-0.575%	6,213,936	+23.251%
2024-02-09	22.4475	22.6425	22.417500	22.6125	+1.129%	7,151,828	+22.543%
2024-02-08	22.3500	22.4000	22.322500	22.3600	+0.045%	4,653,980	+23.927%
2024-02-07	22.1850	22.3677	22.164900	22.3500	+1.292%	6,503,212	+23.982%
2024-02-06	22.1125	22.1475	21.905000	22.0650	+0.057%	6,449,804	+25.584%
2024-02-05	22.0925	22.1100	21.877900	22.0525	-0.045%	4,966,576	+25.655%
2024-02-02	21.7050	22.1188	21.665000	22.0625	+2.082%	6,134,088	+25.598%
2024-02-01	21.4000	21.6141	21.391500	21.6125	+1.551%	5,491,028	+28.213%
2024-01-31	21.5350	21.6200	21.273800	21.2825	-2.239%	6,748,296	+30.201%
2024-01-30	21.8500	21.8825	21.725000	21.7700	-0.412%	6,618,464	+27.285%
2024-01-29	21.6150	21.8600	21.600000	21.8600	+1.227%	7,023,828	+26.761%
2024-01-26	21.5850	21.7025	21.560000	21.5950	-0.093%	4,623,944	+28.317%
2024-01-25	21.6525	21.7200	21.483100	21.6150	+0.035%	4,833,948	+28.198%
2024-01-24	21.6875	21.8125	21.590000	21.6075	+0.453%	7,753,432	+28.243%
2024-01-23	21.4900	21.5200	21.392500	21.5100	+0.245%	4,682,852	+28.824%
2024-01-22	21.4875	21.5600	21.420000	21.4575	+0.351%	6,963,960	+29.139%
2024-01-19	21.1575	21.3825	21.100000	21.3825	+1.592%	6,505,836	+29.592%
2024-01-18	20.9250	21.0700	20.850000	21.0475	+1.275%	7,908,228	+31.655%
2024-01-17	20.7400	20.8000	20.592500	20.7825	-0.443%	7,987,252	+33.333%
2024-01-16	20.8450	20.9750	20.781800	20.8750	-0.096%	6,535,800	+32.743%
2024-01-12	20.9100	20.9850	20.835400	20.8950	-0.048%	4,341,312	+32.615%
2024-01-11	20.9500	21.0212	20.667500	20.9050	+0.240%	6,566,552	+32.552%
2024-01-10	20.6875	20.8975	20.682500	20.8550	+0.956%	6,866,004	+32.870%
2024-01-09	20.4800	20.7075	20.462500	20.6575	+0.303%	5,513,944	+34.140%
2024-01-08	20.2250	20.6075	20.225000	20.5950	+2.107%	8,290,676	+34.547%
2024-01-05	20.1475	20.2991	20.093800	20.1700	+0.099%	4,915,024	+37.382%
2024-01-04	20.1900	20.3225	20.132500	20.1500	-0.432%	5,043,848	+37.519%
2024-01-03	20.2975	20.3600	20.210000	20.2375	-0.930%	5,757,184	+36.924%
2024-01-02	20.5675	20.5900	20.308800	20.4275	-1.507%	7,018,440	+35.650%
2023-12-29	20.8425	20.8700	20.661600	20.7400	-0.468%	4,450,012	+33.607%
2023-12-28	20.8750	20.9100	20.822500	20.8375	-0.024%	3,632,860	+32.981%
2023-12-27	20.8175	20.8588	20.775000	20.8425	+0.204%	4,619,672	+32.950%
2023-12-26	20.7550	20.8447	20.755000	20.8000	+0.253%	4,469,576	+33.221%
2023-12-22	20.7800	20.8125	20.640000	20.7475	+0.084%	5,140,744	+33.558%
2023-12-21	20.6700	20.7359	20.552500	20.7300	+1.159%	3,991,952	+33.671%
2023-12-20	20.7700	20.8688	20.480800	20.4925	-1.360%	7,095,640	+35.220%
2023-12-19	20.7000	20.7750	20.672500	20.7750	+0.496%	4,447,524	+33.381%
2023-12-18	20.5375	20.7113	20.520800	20.6725	+0.915%	4,861,696	+34.043%
2023-12-15	20.4250	20.5500	20.402500	20.4850	+0.318%	6,476,784	+35.270%
2023-12-14	20.5375	20.5725	20.255000	20.4200	-0.305%	5,730,408	+35.700%
2023-12-13	20.2650	20.5050	20.245000	20.4825	+1.173%	5,217,176	+35.286%
2023-12-12	20.0425	20.2450	20.012500	20.2450	+0.872%	5,126,848	+36.873%
2023-12-11	19.9650	20.0750	19.925500	20.0700	+0.037%	3,322,760	+38.067%
2023-12-08	19.8700	20.0700	19.852500	20.0625	+0.602%	3,497,140	+38.118%
2023-12-07	19.8175	19.9525	19.797500	19.9425	+1.231%	4,022,568	+38.949%
2023-12-06	19.9275	19.9625	19.683800	19.7000	-0.781%	6,233,708	+40.660%
2023-12-05	19.6825	19.9125	19.682500	19.8550	+0.455%	5,747,968	+39.562%
2023-12-04	19.7850	19.7850	19.600000	19.7650	-0.965%	4,502,592	+40.197%
2023-12-01	19.8450	20.0050	19.798700	19.9575	+0.289%	4,723,820	+38.845%
2023-11-30	19.9450	19.9725	19.750000	19.9000	-0.025%	4,268,756	+39.246%
2023-11-29	20.0425	20.1150	19.895000	19.9050	-0.263%	4,450,072	+39.211%
2023-11-28	19.8650	19.9925	19.840000	19.9575	+0.226%	4,025,764	+38.845%
2023-11-27	19.8925	20.0000	19.885000	19.9125	-0.088%	3,484,260	+39.159%
2023-11-24	19.9300	19.9613	19.877500	19.9300	-0.100%	1,398,292	+39.037%

.dark-mode .CmZ3dv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CmZ3dv{ color: #333333; background-color: white; border: 2px solid #333333; }SCHGSchwab U.S. Large-Cap Growth ETFstock NYSE ETF

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