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
2022-12-30 55.13 55.57 54.81 55.56 1.6M
2022-12-29 54.83 55.82 54.80 55.67 2.9M
2022-12-28 54.95 55.38 54.25 54.31 2.0M
2022-12-27 55.50 55.53 54.87 55.01 1.3M
2022-12-23 55.29 55.75 54.90 55.68 2.9M
2022-12-22 55.98 56.16 54.62 55.52 1.5M
2022-12-21 56.04 56.93 55.88 56.68 2.0M
2022-12-20 55.46 56.12 55.21 55.81 1.8M
2022-12-19 56.61 56.67 55.49 55.76 1.8M
2022-12-16 57.14 57.33 56.24 56.57 1.8M
2022-12-15 58.26 58.38 57.05 57.30 1.7M
2022-12-14 59.49 60.11 58.56 59.20 1.6M
2022-12-13 61.07 61.15 59.03 59.56 2.5M
2022-12-12 58.19 58.92 58.14 58.92 1.2M
2022-12-09 58.30 58.85 58.08 58.10 1.3M
2022-12-08 58.27 58.73 57.79 58.53 1.5M
2022-12-07 57.93 58.36 57.59 57.89 1.4M
2022-12-06 59.34 59.34 57.86 58.23 1.5M
2022-12-05 60.06 60.34 59.10 59.34 1.4M
2022-12-02 59.80 60.76 59.68 60.58 1.1M
2022-12-01 60.76 61.09 60.14 60.76 1.7M
2022-11-30 57.99 60.65 57.98 60.63 1.7M
2022-11-29 58.50 58.54 57.77 58.03 1.3M
2022-11-28 58.95 59.32 58.31 58.46 1.0M
2022-11-25 59.34 59.57 59.24 59.40 0.3M
2022-11-23 58.95 59.77 58.95 59.61 1.2M
2022-11-22 58.25 58.98 57.86 58.93 1.7M
2022-11-21 58.50 58.68 57.94 58.07 1.1M
2022-11-18 59.40 59.40 58.31 58.80 0.8M
2022-11-17 58.22 59.11 58.12 58.80 1.1M
2022-11-16 59.45 59.56 58.95 59.15 1.3M
2022-11-15 60.30 60.55 59.21 59.80 1.4M
2022-11-14 59.34 59.84 58.89 59.08 1.2M
2022-11-11 58.84 59.89 58.58 59.72 1.4M
2022-11-10 57.26 58.88 56.95 58.81 2.0M
2022-11-09 55.73 55.87 54.63 54.72 1.5M
2022-11-08 56.07 56.75 55.35 56.08 1.8M
2022-11-07 55.39 55.91 54.95 55.78 2.3M
2022-11-04 55.69 55.73 54.04 55.18 1.6M
2022-11-03 55.11 55.45 54.58 54.68 1.3M
2022-11-02 57.61 58.12 55.64 55.64 1.5M
2022-11-01 58.99 59.07 57.53 57.64 1.1M
2022-10-31 58.44 58.65 57.97 58.29 1.7M
2022-10-28 57.21 58.98 57.19 58.89 1.2M
2022-10-27 58.19 58.38 57.31 57.40 1.3M
2022-10-26 58.15 59.52 58.06 58.31 1.1M
2022-10-25 58.39 59.55 58.39 59.49 1.1M
2022-10-24 57.76 58.41 56.99 58.21 2.0M
2022-10-21 56.01 57.65 55.84 57.55 1.3M
2022-10-20 56.44 57.48 56.07 56.29 2.1M
2022-10-19 56.60 57.17 56.09 56.65 1.6M
2022-10-18 57.88 58.03 56.44 57.03 1.5M
2022-10-17 55.71 56.56 55.71 56.39 1.0M
2022-10-14 56.69 56.83 54.44 54.56 1.7M
2022-10-13 53.50 56.43 53.18 56.15 2.2M
2022-10-12 55.07 55.41 54.74 54.93 1.4M
2022-10-11 55.41 55.99 54.64 54.99 3.1M
2022-10-10 56.43 56.50 55.24 55.72 1.7M
2022-10-07 57.64 57.64 56.09 56.40 1.7M
2022-10-06 58.74 59.41 58.47 58.56 2.1M
2022-10-05 58.19 59.32 57.72 58.97 1.1M
2022-10-04 58.25 59.07 58.25 58.99 1.6M
2022-10-03 56.19 57.46 55.86 57.13 1.6M
2022-09-30 56.49 57.45 55.79 55.81 1.5M
2022-09-29 57.37 57.44 56.08 56.72 2.1M
2022-09-28 57.03 58.45 56.72 58.17 1.9M
2022-09-27 57.70 58.20 56.59 57.06 1.7M
2022-09-26 57.07 58.07 56.84 56.97 1.1M
2022-09-23 57.76 57.76 56.59 57.36 1.6M
2022-09-22 58.78 58.92 58.06 58.30 2.1M
2022-09-21 60.39 61.07 58.96 58.99 1.3M
2022-09-20 60.21 60.67 59.75 60.21 1.1M
2022-09-19 59.70 60.78 59.70 60.73 1.2M
2022-09-16 60.13 60.42 59.58 60.32 1.5M
2022-09-15 61.40 62.10 60.60 60.90 0.9M
2022-09-14 61.74 62.03 61.21 61.83 1.2M
2022-09-13 63.02 63.18 61.29 61.46 1.1M
2022-09-12 64.30 64.88 64.30 64.86 0.9M
2022-09-09 63.17 64.12 63.13 63.99 0.9M
2022-09-08 61.79 62.87 61.57 62.69 1.7M
2022-09-07 61.03 62.42 61.00 62.25 0.9M
2022-09-06 61.40 61.58 60.53 61.00 2.0M
2022-09-02 62.75 62.96 60.95 61.26 1.1M
2022-09-01 61.57 62.13 60.75 62.06 1.0M
2022-08-31 63.12 63.37 62.11 62.11 1.2M
2022-08-30 63.62 63.71 62.03 62.57 1.1M
2022-08-29 63.27 63.75 62.98 63.20 0.7M
2022-08-26 66.51 66.65 63.86 63.87 1.4M
2022-08-25 65.81 66.60 65.57 66.60 0.7M
2022-08-24 65.17 65.84 65.07 65.46 1.0M
2022-08-23 65.30 65.84 65.10 65.22 0.9M
2022-08-22 66.16 66.18 65.24 65.44 0.6M
2022-08-19 67.85 67.95 66.96 67.13 0.7M
2022-08-18 68.35 68.67 67.95 68.47 2.2M
2022-08-17 68.43 68.97 68.00 68.40 0.9M
2022-08-16 69.03 69.47 68.39 69.10 1.5M
2022-08-15 68.50 69.36 68.49 69.25 1.1M
2022-08-12 67.93 68.78 67.63 68.76 1.8M
2022-08-11 68.50 68.71 67.28 67.43 1.8M
2022-08-10 67.66 67.96 67.16 67.94 1.2M
2022-08-09 66.26 66.36 65.73 65.97 2.1M
2022-08-08 67.03 67.81 66.35 66.61 1.3M
2022-08-05 66.06 67.14 66.00 66.83 0.7M
2022-08-04 66.80 67.18 66.40 67.13 0.8M
2022-08-03 65.61 66.97 65.61 66.77 1.8M
2022-08-02 64.80 65.99 64.64 65.17 1.1M
2022-08-01 65.05 66.05 64.83 65.30 1.2M
2022-07-29 64.59 65.68 64.42 65.49 1.7M
2022-07-28 63.21 64.25 62.58 64.13 1.0M
2022-07-27 61.66 63.50 61.54 63.16 1.1M
2022-07-26 61.46 61.53 60.47 60.61 1.2M
2022-07-25 62.27 62.33 61.46 61.89 0.9M
2022-07-22 63.25 63.62 61.85 62.20 1.5M
2022-07-21 62.49 63.46 62.01 63.46 1.8M
2022-07-20 61.56 62.69 61.45 62.41 1.9M
2022-07-19 60.41 61.54 59.98 61.49 1.0M
2022-07-18 60.77 61.13 59.42 59.64 1.0M
2022-07-15 59.70 60.21 59.41 60.19 0.8M
2022-07-14 58.37 59.16 57.62 59.00 0.8M
2022-07-13 58.08 59.43 57.83 58.93 1.0M
2022-07-12 60.21 60.66 58.86 59.19 1.1M
2022-07-11 60.75 60.76 59.82 60.07 1.7M
2022-07-08 60.62 61.60 60.44 61.27 1.0M
2022-07-07 60.19 61.34 60.16 61.22 0.8M
2022-07-06 59.63 60.46 59.34 60.01 1.1M
2022-07-05 57.84 59.65 57.44 59.63 1.3M
2022-07-01 57.84 58.66 57.46 58.64 1.2M
2022-06-30 58.15 58.72 57.05 57.99 1.4M
2022-06-29 58.68 59.19 58.17 58.87 1.0M
2022-06-28 60.74 61.20 58.64 58.66 1.7M
2022-06-27 61.30 61.47 60.35 60.59 1.2M
2022-06-24 59.61 61.16 59.61 61.13 1.4M
2022-06-23 58.43 59.22 57.94 59.09 2.0M
2022-06-22 57.27 58.79 57.12 57.89 1.3M
2022-06-21 57.28 58.41 57.28 57.93 1.7M
2022-06-17 55.71 56.91 55.52 56.38 2.2M
2022-06-16 56.51 56.55 55.23 55.73 1.6M
2022-06-15 57.22 58.80 56.68 57.99 1.7M
2022-06-14 56.83 57.08 56.03 56.55 2.0M
2022-06-13 57.49 57.86 56.30 56.50 1.7M
2022-06-10 60.50 60.61 59.27 59.33 1.4M
2022-06-09 63.01 63.55 61.66 61.66 1.5M
2022-06-08 63.58 64.16 63.21 63.36 0.8M
2022-06-07 62.49 63.92 62.29 63.81 1.0M
2022-06-06 63.76 64.15 62.86 63.17 0.9M
2022-06-03 63.39 63.71 62.57 62.84 0.8M
2022-06-02 62.38 64.55 62.09 64.52 0.9M
2022-06-01 63.49 64.11 62.22 62.62 1.3M
2022-05-31 63.33 63.69 62.42 63.04 1.1M
2022-05-27 61.85 63.39 61.80 63.38 1.6M
2022-05-26 59.59 61.50 59.50 61.20 1.1M
2022-05-25 58.52 60.11 58.51 59.67 0.9M
2022-05-24 59.17 59.31 57.84 58.90 1.3M
2022-05-23 59.49 60.36 58.95 60.31 1.6M
2022-05-20 60.00 60.24 57.50 59.19 2.0M
2022-05-19 58.89 60.13 58.70 59.23 1.9M
2022-05-18 61.26 61.41 59.02 59.25 1.7M
2022-05-17 62.00 62.26 61.02 62.20 1.3M
2022-05-16 61.09 61.53 60.45 60.74 1.0M
2022-05-13 60.25 61.83 59.96 61.52 1.6M
2022-05-12 58.59 60.29 58.00 59.27 2.3M
2022-05-11 60.88 62.00 59.36 59.51 1.9M
2022-05-10 62.06 62.40 60.37 61.37 2.0M
2022-05-09 62.37 62.72 60.38 60.67 2.0M
2022-05-06 63.95 64.71 62.64 63.63 2.3M
2022-05-05 67.01 67.02 63.67 64.41 1.2M
2022-05-04 65.79 67.98 64.59 67.88 1.5M
2022-05-03 65.69 66.13 65.21 65.74 1.7M
2022-05-02 64.65 65.79 63.93 65.76 2.2M
2022-04-29 66.98 67.70 64.80 64.91 1.0M
2022-04-28 66.70 68.30 65.84 67.91 0.9M
2022-04-27 65.65 66.74 65.21 65.58 1.2M
2022-04-26 67.61 67.69 65.33 65.37 1.1M
2022-04-25 66.91 68.13 66.54 68.08 1.6M
2022-04-22 69.28 69.50 67.21 67.28 1.5M
2022-04-21 71.71 72.19 69.08 69.28 0.8M
2022-04-20 71.94 72.01 70.60 70.80 0.7M
2022-04-19 70.12 71.85 69.93 71.70 0.7M
2022-04-18 69.99 70.68 69.56 70.20 0.7M
2022-04-14 71.82 71.98 70.18 70.20 1.4M
2022-04-13 70.48 72.00 70.30 71.85 0.7M
2022-04-12 71.81 72.23 70.15 70.47 0.7M
2022-04-11 71.80 71.83 70.78 70.83 0.8M
2022-04-08 73.28 73.44 72.53 72.66 0.7M
2022-04-07 73.13 74.02 72.46 73.59 0.6M
2022-04-06 73.95 74.12 72.73 73.31 0.9M
2022-04-05 76.29 76.43 74.86 75.07 1.0M
2022-04-04 75.25 76.58 75.25 76.55 0.7M
2022-04-01 74.89 75.25 74.42 75.07 0.8M
2022-03-31 76.02 76.04 74.78 74.82 0.9M
2022-03-30 76.37 76.65 75.60 75.93 0.7M
2022-03-29 76.14 76.90 75.69 76.73 0.8M
2022-03-28 74.20 75.37 74.00 75.35 0.8M
2022-03-25 74.50 74.53 73.33 74.18 0.7M
2022-03-24 73.28 74.31 72.71 74.31 0.7M
2022-03-23 73.22 73.96 72.85 72.86 0.9M
2022-03-22 72.66 74.12 72.58 73.92 1.0M
2022-03-21 72.52 73.00 71.63 72.51 0.9M
2022-03-18 70.84 72.77 70.75 72.68 1.1M
2022-03-17 69.68 71.14 69.49 71.12 0.7M
2022-03-16 68.48 70.09 67.70 70.06 1.3M
2022-03-15 66.12 67.88 65.88 67.74 1.2M
2022-03-14 66.63 67.38 65.48 65.63 1.3M
2022-03-11 68.92 68.95 66.76 66.82 1.3M
2022-03-10 136.17 137.05 134.62 136.68 0.5M
2022-03-09 135.89 138.31 135.07 137.77 0.7M
2022-03-08 132.60 136.41 131.02 132.49 0.7M
2022-03-07 138.66 139.14 133.15 133.21 0.7M
2022-03-04 139.98 140.48 137.37 138.66 0.4M
2022-03-03 143.96 143.96 140.13 140.86 0.6M
2022-03-02 141.68 143.68 140.31 143.16 0.5M
2022-03-01 142.76 143.59 139.98 140.98 0.6M
2022-02-28 141.24 143.70 140.84 143.08 0.4M
2022-02-25 140.54 142.62 138.96 142.60 0.6M
2022-02-24 130.83 140.48 130.35 140.27 1.5M
2022-02-23 140.18 140.56 135.26 135.41 0.7M
2022-02-22 139.26 141.38 137.48 138.90 0.7M
2022-02-18 142.93 143.04 139.80 140.64 0.6M
2022-02-17 145.69 145.83 142.21 142.44 0.5M
2022-02-16 146.12 147.39 144.68 146.91 0.6M
2022-02-15 146.01 147.06 145.25 146.99 0.3M
2022-02-14 143.34 145.15 142.32 143.84 0.5M
2022-02-11 147.99 148.78 143.03 143.68 0.7M
2022-02-10 148.62 151.22 147.26 147.98 0.5M
2022-02-09 150.11 151.27 149.69 151.21 0.5M
2022-02-08 146.19 148.58 145.53 148.22 0.4M
2022-02-07 148.16 149.25 146.15 146.65 0.4M
2022-02-04 145.97 149.34 145.09 147.86 0.4M
2022-02-03 147.41 148.69 145.01 145.48 0.5M
2022-02-02 152.21 152.25 149.74 151.16 0.7M
2022-02-01 149.72 150.47 147.62 150.34 0.6M
2022-01-31 145.05 149.27 144.50 149.11 0.6M
2022-01-28 140.42 144.54 138.43 144.50 0.9M
2022-01-27 142.21 143.17 138.85 139.19 0.7M
2022-01-26 143.91 145.07 138.57 140.26 0.7M
2022-01-25 141.07 142.67 138.65 140.14 0.9M
2022-01-24 139.84 143.75 135.20 143.59 1.6M
2022-01-21 146.30 147.13 142.73 142.83 1.2M
2022-01-20 150.01 152.03 146.90 147.10 0.7M
2022-01-19 150.77 152.20 148.63 148.79 0.6M
2022-01-18 151.31 152.19 149.78 150.06 0.9M
2022-01-14 152.02 154.05 151.70 153.65 0.4M
2022-01-13 158.15 158.22 152.82 153.19 0.4M
2022-01-12 158.14 158.97 156.91 157.65 0.4M
2022-01-11 154.66 157.07 153.64 156.97 0.6M
2022-01-10 152.51 154.98 149.98 154.89 0.9M
2022-01-07 156.37 157.11 154.07 154.73 0.6M
2022-01-06 155.97 158.08 154.95 156.36 0.5M
2022-01-05 161.93 162.05 157.01 157.05 0.6M
2022-01-04 165.37 165.37 161.38 162.65 0.6M
2022-01-03 164.70 165.29 163.37 165.24 0.5M