Schwab U.S. Large-Cap Growth ETF™ (SCHG)

SCHG
🏛️ États-Unis →
31.64
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 164.79 165.24 163.75 163.75 0.3M
2021-12-30 165.40 166.37 164.89 165.03 0.2M
2021-12-29 165.68 166.11 164.61 165.45 0.6M
2021-12-28 166.83 167.00 165.35 165.67 0.4M
2021-12-27 164.59 166.51 164.59 166.51 0.3M
2021-12-23 163.08 164.55 162.84 163.97 0.3M
2021-12-22 160.69 162.93 160.54 162.85 0.3M
2021-12-21 158.12 160.81 156.92 160.69 0.4M
2021-12-20 156.45 157.28 155.75 157.03 0.8M
2021-12-17 157.65 160.20 157.00 158.84 0.4M
2021-12-16 163.58 163.85 158.39 159.26 0.5M
2021-12-15 159.58 163.43 157.86 163.25 0.3M
2021-12-14 159.94 160.87 157.90 159.67 0.4M
2021-12-13 163.82 164.16 161.82 161.95 0.3M
2021-12-10 163.70 164.33 162.36 164.06 0.3M
2021-12-09 164.26 164.93 162.36 162.40 0.3M
2021-12-08 163.59 164.66 162.63 164.56 0.4M
2021-12-07 161.49 163.64 161.49 163.44 0.7M
2021-12-06 157.15 159.00 155.42 158.50 0.5M
2021-12-03 160.47 160.73 155.09 156.89 0.5M
2021-12-02 157.94 160.50 157.50 160.04 0.5M
2021-12-01 163.55 163.97 158.32 158.36 0.4M
2021-11-30 163.62 164.75 160.92 161.76 0.5M
2021-11-29 162.78 164.62 162.48 164.06 0.4M
2021-11-26 162.80 163.72 160.55 160.94 0.2M
2021-11-24 162.52 164.48 161.51 164.46 0.2M
2021-11-23 163.70 164.44 161.43 163.44 0.5M
2021-11-22 167.55 168.22 164.18 164.19 0.5M
2021-11-19 166.68 167.51 166.50 166.80 0.2M
2021-11-18 165.75 166.47 164.74 166.19 0.3M
2021-11-17 165.38 165.73 164.63 164.91 0.3M
2021-11-16 163.83 165.51 163.55 165.25 0.2M
2021-11-15 164.58 164.82 163.23 163.88 0.3M
2021-11-12 162.63 164.25 162.18 164.12 0.2M
2021-11-11 163.07 163.07 162.05 162.06 0.2M
2021-11-10 163.27 164.24 160.90 161.84 0.3M
2021-11-09 165.79 165.81 163.76 164.41 0.3M
2021-11-08 165.22 165.70 165.04 165.34 0.3M
2021-11-05 165.52 166.00 164.32 164.93 0.3M
2021-11-04 163.41 165.07 163.23 164.75 0.4M
2021-11-03 161.77 163.10 161.08 162.96 0.5M
2021-11-02 161.22 161.93 160.99 161.59 0.4M
2021-11-01 161.69 161.69 160.38 161.25 0.4M
2021-10-29 158.99 161.34 158.99 161.26 0.5M
2021-10-27 158.91 160.15 158.67 158.67 0.3M
2021-10-26 159.04 159.90 158.00 158.47 0.4M
2021-10-25 157.26 158.34 156.39 158.07 0.2M
2021-10-22 157.29 157.78 156.00 156.78 0.3M
2021-10-21 156.46 157.98 156.30 157.96 0.3M
2021-10-20 157.35 157.47 156.17 156.80 0.3M
2021-10-19 156.44 157.15 156.14 156.93 0.3M
2021-10-18 153.83 155.93 153.61 155.89 0.4M
2021-10-15 153.76 154.30 153.30 154.23 0.4M
2021-10-14 151.91 153.13 151.78 153.02 0.3M
2021-10-13 149.94 150.41 149.13 150.29 0.4M
2021-10-12 149.93 150.03 148.85 149.17 0.5M
2021-10-11 149.94 151.18 149.25 149.27 0.2M
2021-10-08 151.60 151.60 150.12 150.32 0.2M
2021-10-07 150.68 151.99 150.63 150.92 0.3M
2021-10-06 146.75 149.48 146.44 149.36 0.3M
2021-10-05 146.74 149.08 146.61 148.17 0.5M
2021-10-04 149.11 149.11 145.05 146.23 0.6M
2021-10-01 148.57 150.05 147.05 149.75 0.9M
2021-09-30 149.56 150.15 148.01 148.09 0.3M
2021-09-29 149.75 150.50 148.70 148.87 0.4M
2021-09-28 151.75 151.93 148.88 149.09 0.5M
2021-09-27 154.12 154.17 152.91 153.70 0.3M
2021-09-24 154.00 155.42 154.00 155.25 0.3M
2021-09-23 154.07 155.28 153.79 154.85 0.3M
2021-09-22 152.38 153.90 151.85 153.42 0.3M
2021-09-21 152.55 153.11 151.52 152.06 0.4M
2021-09-20 152.12 152.96 149.63 151.61 0.8M
2021-09-17 155.91 156.01 154.35 154.60 0.2M
2021-09-16 155.50 156.30 154.72 156.13 0.4M
2021-09-15 155.15 156.19 154.10 155.95 0.2M
2021-09-14 155.66 155.86 154.41 154.75 0.3M
2021-09-13 156.21 156.32 154.18 155.01 0.3M
2021-09-10 157.57 157.75 155.12 155.20 0.3M
2021-09-09 157.49 158.10 156.71 156.79 0.3M
2021-09-08 157.83 157.93 156.57 157.35 0.3M
2021-09-07 157.81 158.13 157.22 157.89 0.3M
2021-09-03 156.92 157.87 156.63 157.73 0.4M
2021-09-02 157.78 158.07 156.72 157.17 0.5M
2021-09-01 157.20 157.98 157.15 157.21 0.4M
2021-08-31 157.09 157.18 156.50 156.68 0.3M
2021-08-30 155.80 157.43 155.80 157.22 0.2M
2021-08-27 154.19 155.59 154.00 155.46 0.3M
2021-08-26 154.55 154.87 153.79 153.88 0.2M
2021-08-25 154.85 155.02 154.38 154.71 0.3M
2021-08-24 154.56 155.06 154.35 154.69 0.2M
2021-08-23 152.87 154.55 152.87 154.20 0.3M
2021-08-20 151.20 152.51 151.04 152.43 0.3M
2021-08-19 148.89 151.30 148.62 150.61 0.5M
2021-08-18 151.10 151.71 149.73 149.80 0.3M
2021-08-17 151.55 151.87 150.44 151.30 0.3M
2021-08-16 151.92 152.64 150.30 152.62 0.3M
2021-08-13 152.10 152.46 151.90 152.35 0.2M
2021-08-12 150.92 152.00 150.57 151.93 0.2M
2021-08-11 151.75 151.90 150.49 151.00 0.4M
2021-08-10 152.41 152.57 150.99 151.21 0.4M
2021-08-09 152.36 152.50 151.73 152.09 0.3M
2021-08-06 152.50 152.71 151.63 152.24 0.3M
2021-08-05 152.04 152.81 151.60 152.81 0.5M
2021-08-04 151.47 152.07 151.00 151.72 0.3M
2021-08-03 151.06 151.51 149.67 151.45 0.4M
2021-08-02 151.43 151.56 150.47 150.64 0.4M
2021-07-30 150.30 151.18 150.28 150.83 0.3M
2021-07-29 151.83 152.70 151.76 152.04 0.2M
2021-07-28 152.10 152.78 151.05 152.05 0.4M
2021-07-27 153.25 153.25 150.19 151.73 0.4M
2021-07-26 153.00 153.36 152.44 153.26 0.4M
2021-07-23 151.79 153.30 151.59 153.10 0.4M
2021-07-22 149.90 150.92 149.90 150.89 0.3M
2021-07-21 148.81 149.65 148.59 149.65 0.5M
2021-07-20 147.11 149.36 146.39 148.72 0.6M
2021-07-19 146.66 146.86 145.43 146.47 0.6M
2021-07-16 149.69 149.91 148.13 148.30 0.3M
2021-07-15 150.05 150.05 148.37 149.18 0.3M
2021-07-14 151.03 151.14 149.81 150.11 0.2M
2021-07-13 149.92 151.23 149.66 149.95 0.3M
2021-07-12 150.37 150.57 149.59 150.08 0.3M
2021-07-09 148.79 149.92 148.57 149.85 0.3M
2021-07-08 147.53 149.23 146.96 148.73 0.5M
2021-07-07 150.31 150.51 148.92 149.91 0.3M
2021-07-06 148.58 149.41 148.00 149.35 0.4M
2021-07-02 147.17 148.40 147.13 148.25 0.4M
2021-07-01 145.89 146.50 145.60 146.49 0.4M
2021-06-30 146.31 146.42 145.89 145.96 0.4M
2021-06-29 146.16 146.55 145.80 146.47 0.2M
2021-06-28 145.21 146.17 145.17 146.08 0.4M
2021-06-25 145.09 145.17 144.34 144.77 0.3M
2021-06-24 145.08 145.50 144.61 144.85 0.5M
2021-06-23 144.07 144.60 143.89 144.23 0.3M
2021-06-22 142.83 144.39 142.67 144.19 0.4M
2021-06-21 141.72 142.78 140.66 142.70 0.7M
2021-06-18 141.62 142.30 141.25 141.51 0.9M
2021-06-17 139.82 142.60 139.82 142.27 1.0M
2021-06-16 140.90 141.35 138.89 140.22 1.0M
2021-06-15 141.43 141.43 140.47 140.70 0.2M
2021-06-14 140.32 141.44 140.00 141.44 0.3M
2021-06-11 139.71 140.11 139.49 140.11 0.2M
2021-06-10 138.39 139.64 138.32 139.64 0.2M
2021-06-09 138.76 139.03 138.14 138.22 0.3M
2021-06-08 138.58 139.00 137.54 138.17 0.3M
2021-06-07 137.44 137.90 137.20 137.87 0.2M
2021-06-04 136.30 137.67 136.30 137.57 0.4M
2021-06-03 135.92 136.33 135.00 135.58 0.5M
2021-06-02 137.08 137.42 136.42 137.11 0.4M
2021-06-01 138.12 138.12 136.45 136.87 0.6M
2021-05-28 137.75 138.21 137.37 137.42 0.3M
2021-05-27 137.47 137.77 136.97 137.21 0.3M
2021-05-26 137.48 137.78 137.19 137.50 0.2M
2021-05-25 137.55 137.84 136.85 137.14 0.4M
2021-05-24 135.70 137.30 135.57 136.89 0.3M
2021-05-21 136.05 136.13 134.58 134.62 0.5M
2021-05-20 133.57 135.66 133.50 135.30 0.3M
2021-05-19 130.81 132.98 130.62 132.92 0.3M
2021-05-18 134.06 134.55 132.85 132.94 0.2M
2021-05-17 133.76 134.00 132.56 133.66 0.2M
2021-05-14 133.03 134.66 132.87 134.34 0.2M
2021-05-13 131.59 132.74 130.59 131.61 0.3M
2021-05-12 132.31 133.03 130.30 130.59 0.7M
2021-05-11 132.01 134.38 131.59 134.15 0.4M
2021-05-10 137.09 137.09 134.39 134.44 0.3M
2021-05-07 137.56 138.39 137.14 137.49 0.3M
2021-05-06 135.67 136.41 134.53 136.36 0.3M
2021-05-05 137.41 137.67 135.47 135.79 0.4M
2021-05-04 137.78 137.88 134.81 136.75 0.6M
2021-05-03 140.21 140.43 138.65 138.89 0.4M
2021-04-30 139.77 140.63 139.47 139.69 0.3M
2021-04-29 142.00 142.00 139.40 140.70 0.5M
2021-04-28 140.85 141.33 140.28 140.62 0.3M
2021-04-27 141.37 141.37 140.33 140.71 0.3M
2021-04-26 140.75 141.38 140.17 141.17 0.3M
2021-04-23 138.72 140.85 138.72 140.34 0.3M
2021-04-22 139.42 140.21 137.83 138.33 0.3M
2021-04-21 138.08 139.52 137.66 139.49 0.3M
2021-04-20 139.27 139.86 137.66 138.53 0.4M
2021-04-19 140.00 140.54 138.78 139.47 0.3M
2021-04-16 140.87 140.87 139.80 140.54 0.3M
2021-04-15 139.47 140.72 139.47 140.55 0.5M
2021-04-14 139.89 139.98 137.95 138.18 0.5M
2021-04-13 138.59 140.00 138.59 139.70 0.4M
2021-04-12 137.68 138.29 137.11 138.14 0.6M
2021-04-09 136.44 138.03 136.10 137.98 0.4M
2021-04-08 136.12 136.78 136.12 136.76 0.3M
2021-04-07 134.49 135.37 134.28 135.05 0.5M
2021-04-06 134.37 135.26 134.14 134.60 0.5M
2021-04-05 132.95 134.66 132.95 134.46 0.6M
2021-04-01 131.29 132.08 131.21 132.08 0.5M
2021-03-31 128.54 130.54 128.54 129.78 0.3M
2021-03-30 127.89 128.19 126.99 127.92 0.3M
2021-03-29 128.43 128.95 127.40 128.51 0.4M
2021-03-26 126.97 128.75 126.36 128.62 0.3M
2021-03-25 126.26 127.30 125.43 126.89 0.4M
2021-03-24 129.54 129.54 127.15 127.16 0.4M
2021-03-23 129.91 130.79 128.94 129.16 0.5M
2021-03-22 128.44 130.40 128.44 129.71 0.3M
2021-03-19 127.64 128.37 126.66 127.85 0.4M
2021-03-18 129.23 129.51 127.20 127.40 0.4M
2021-03-17 129.61 131.71 128.95 131.00 0.4M
2021-03-16 131.17 132.14 130.06 130.72 0.3M
2021-03-15 129.41 130.51 128.79 130.48 0.5M
2021-03-12 128.57 129.28 127.58 129.21 0.5M
2021-03-11 128.88 130.56 128.79 130.02 0.4M
2021-03-10 128.69 128.89 126.84 127.04 0.6M
2021-03-09 125.63 127.94 125.62 127.20 0.5M
2021-03-08 125.69 126.71 122.73 122.81 0.7M
2021-03-05 125.19 126.07 121.20 125.73 0.7M
2021-03-04 126.00 127.23 122.46 124.09 0.6M
2021-03-03 129.50 129.73 126.15 126.17 0.5M
2021-03-02 131.90 131.93 129.71 129.78 0.6M
2021-03-01 130.02 131.71 129.49 131.61 0.4M
2021-02-26 128.55 129.76 126.72 128.01 0.5M
2021-02-25 130.99 131.72 126.78 127.40 0.5M
2021-02-24 130.27 131.91 128.86 131.74 0.5M
2021-02-23 129.06 131.47 126.60 130.84 0.8M
2021-02-22 132.79 132.95 131.14 131.21 0.4M
2021-02-19 135.49 135.49 134.14 134.32 0.4M
2021-02-18 134.41 135.36 133.54 135.01 0.3M
2021-02-17 135.00 135.73 134.17 135.64 0.3M
2021-02-16 137.05 137.20 135.69 136.16 0.4M
2021-02-12 135.75 136.69 135.33 136.69 0.4M
2021-02-11 136.06 136.29 135.10 136.00 0.5M
2021-02-10 136.42 136.50 134.30 135.42 0.4M
2021-02-09 135.17 136.08 135.17 135.55 0.5M
2021-02-08 135.61 135.78 134.84 135.60 0.4M
2021-02-05 134.96 135.21 134.23 134.99 0.6M
2021-02-04 133.63 134.43 133.15 134.43 0.5M
2021-02-03 133.87 134.05 132.66 132.88 0.5M
2021-02-02 132.01 133.45 132.01 132.95 0.7M
2021-02-01 129.10 131.01 128.13 130.74 0.5M
2021-01-29 129.43 129.80 126.64 127.49 0.5M
2021-01-28 129.60 132.07 129.60 130.29 0.4M
2021-01-27 131.82 131.82 128.24 129.28 0.5M
2021-01-26 133.31 133.60 132.68 132.82 0.6M
2021-01-25 133.40 133.99 130.20 133.07 0.5M
2021-01-22 131.89 132.61 131.75 132.23 0.3M
2021-01-21 131.80 132.48 131.47 132.14 0.4M
2021-01-20 129.50 131.67 129.43 131.22 0.6M
2021-01-19 127.57 128.25 126.86 128.01 1.1M
2021-01-15 127.45 127.93 126.27 126.54 0.5M
2021-01-14 129.04 129.35 127.22 127.39 0.4M
2021-01-13 128.42 129.34 128.13 128.89 0.4M
2021-01-12 128.51 128.96 127.21 128.32 0.6M
2021-01-11 129.09 129.59 128.29 128.50 0.6M
2021-01-08 130.00 130.52 128.86 130.43 0.5M
2021-01-07 127.01 129.48 127.01 129.17 0.5M
2021-01-06 126.00 127.62 125.12 126.06 0.5M
2021-01-05 126.22 127.65 126.22 127.52 0.5M
2021-01-04 129.10 129.11 124.88 126.72 0.9M