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
2023-12-29 83.37 83.48 82.65 82.96 1.1M
2023-12-28 83.50 83.64 83.29 83.35 0.9M
2023-12-27 83.27 83.44 83.10 83.37 1.2M
2023-12-26 83.02 83.38 83.02 83.20 1.1M
2023-12-22 83.12 83.25 82.56 82.99 1.3M
2023-12-21 82.68 82.94 82.21 82.92 1.0M
2023-12-20 83.08 83.48 81.92 81.97 1.8M
2023-12-19 82.80 83.10 82.69 83.10 1.1M
2023-12-18 82.15 82.85 82.08 82.69 1.2M
2023-12-15 81.70 82.20 81.61 81.94 1.6M
2023-12-14 82.15 82.29 81.02 81.68 1.4M
2023-12-13 81.06 82.02 80.98 81.93 1.3M
2023-12-12 80.17 80.98 80.05 80.98 1.3M
2023-12-11 79.86 80.30 79.70 80.28 0.8M
2023-12-08 79.48 80.28 79.41 80.25 0.9M
2023-12-07 79.27 79.81 79.19 79.77 1.0M
2023-12-06 79.71 79.85 78.74 78.80 1.6M
2023-12-05 78.73 79.65 78.73 79.42 1.4M
2023-12-04 79.14 79.14 78.40 79.06 1.1M
2023-12-01 79.38 80.02 79.20 79.83 1.2M
2023-11-30 79.78 79.89 79.00 79.60 1.1M
2023-11-29 80.17 80.46 79.58 79.62 1.1M
2023-11-28 79.46 79.97 79.36 79.83 1.0M
2023-11-27 79.57 80.00 79.54 79.65 0.9M
2023-11-24 79.72 79.85 79.51 79.72 0.3M
2023-11-22 79.81 80.24 79.50 79.80 1.0M
2023-11-21 79.46 79.61 79.11 79.47 1.0M
2023-11-20 78.72 79.82 78.72 79.67 1.1M
2023-11-17 78.81 78.95 78.46 78.79 0.8M
2023-11-16 78.50 78.90 78.35 78.79 1.1M
2023-11-15 78.99 78.99 78.30 78.53 1.3M
2023-11-14 78.26 78.87 78.21 78.60 1.0M
2023-11-13 76.96 77.35 76.60 77.13 1.4M
2023-11-10 75.96 77.23 75.79 77.22 1.1M
2023-11-09 76.42 76.57 75.57 75.67 1.3M
2023-11-08 76.19 76.37 75.75 76.29 1.3M
2023-11-07 75.47 76.21 75.30 76.04 1.1M
2023-11-06 75.01 75.30 74.76 75.28 0.8M
2023-11-03 74.29 75.04 74.17 74.83 1.1M
2023-11-02 73.60 74.09 73.41 74.04 1.1M
2023-11-01 71.73 72.83 71.68 72.72 6.7M
2023-10-31 71.33 71.68 70.83 71.62 1.1M
2023-10-30 70.89 71.47 70.64 71.22 1.0M
2023-10-27 70.68 70.99 70.06 70.36 1.3M
2023-10-26 71.25 71.39 69.78 70.08 1.5M
2023-10-25 72.64 72.72 71.43 71.55 1.2M
2023-10-24 72.85 73.34 72.46 73.14 1.2M
2023-10-23 71.95 73.14 71.53 72.52 1.5M
2023-10-20 73.32 73.41 72.21 72.23 1.4M
2023-10-19 74.31 74.58 73.24 73.42 1.2M
2023-10-18 74.83 75.11 73.80 74.03 1.1M
2023-10-17 74.73 75.64 74.35 75.27 0.8M
2023-10-16 74.92 75.68 74.87 75.49 1.4M
2023-10-13 75.66 75.79 74.34 74.62 1.2M
2023-10-12 75.82 76.22 74.98 75.43 1.3M
2023-10-11 75.35 75.77 75.09 75.74 1.2M
2023-10-10 74.85 75.67 74.73 75.10 1.1M
2023-10-09 73.89 74.89 73.60 74.73 0.8M
2023-10-06 72.52 74.62 72.50 74.40 1.0M
2023-10-05 72.95 73.20 72.24 73.08 1.1M
2023-10-04 72.15 73.12 72.11 72.98 0.9M
2023-10-03 72.90 73.22 71.72 71.99 1.3M
2023-10-02 72.67 73.56 72.58 73.36 0.9M
2023-09-29 73.40 73.62 72.48 72.72 1.0M
2023-09-28 71.92 73.06 71.77 72.71 1.0M
2023-09-27 72.24 72.49 71.42 72.13 1.1M
2023-09-26 72.65 72.74 71.81 71.99 1.2M
2023-09-25 72.55 73.16 72.38 73.16 2.0M
2023-09-22 73.09 73.49 72.63 72.74 1.1M
2023-09-21 73.41 73.57 72.74 72.77 0.8M
2023-09-20 75.47 75.50 74.13 74.13 0.9M
2023-09-19 75.22 75.44 74.72 75.35 0.7M
2023-09-18 75.18 75.69 75.17 75.48 0.6M
2023-09-15 76.40 76.41 75.27 75.42 0.9M
2023-09-14 76.55 76.77 76.02 76.60 0.7M
2023-09-13 75.88 76.40 75.70 76.16 0.7M
2023-09-12 76.43 76.59 75.81 75.92 0.8M
2023-09-11 76.51 76.84 76.14 76.78 0.8M
2023-09-08 75.84 76.37 75.75 75.89 0.9M
2023-09-07 75.32 76.03 75.17 75.90 0.8M
2023-09-06 76.87 76.89 75.84 76.24 0.9M
2023-09-05 76.77 77.23 76.55 77.04 1.0M
2023-09-01 77.40 77.50 76.59 76.90 0.9M
2023-08-31 76.87 77.30 76.72 76.86 0.9M
2023-08-30 76.30 76.87 76.18 76.75 1.3M
2023-08-29 74.63 76.33 74.62 76.27 1.1M
2023-08-28 74.71 74.85 74.24 74.73 0.8M
2023-08-25 73.85 74.58 73.13 74.19 1.1M
2023-08-24 75.72 75.76 73.63 73.67 0.9M
2023-08-23 74.15 75.25 74.14 75.03 1.1M
2023-08-22 74.45 74.46 73.75 73.91 0.8M
2023-08-21 73.15 74.05 73.02 73.95 0.8M
2023-08-18 72.18 73.03 72.04 72.84 1.1M
2023-08-17 73.93 74.02 72.79 72.92 0.9M
2023-08-16 74.32 74.67 73.74 73.77 1.1M
2023-08-15 75.04 75.22 74.33 74.47 0.7M
2023-08-14 74.19 75.24 74.04 75.24 0.9M
2023-08-11 74.19 74.65 74.03 74.32 1.0M
2023-08-10 75.09 75.78 74.38 74.67 1.2M
2023-08-09 75.54 75.54 74.39 74.52 1.2M
2023-08-08 75.41 75.50 74.80 75.43 0.8M
2023-08-07 75.57 75.80 75.13 75.80 0.8M
2023-08-04 76.09 76.45 75.15 75.25 0.9M
2023-08-03 75.33 75.97 75.26 75.58 1.0M
2023-08-02 76.73 76.73 75.48 75.80 1.2M
2023-08-01 77.31 77.53 77.05 77.42 0.9M
2023-07-31 77.59 77.72 77.26 77.60 0.8M
2023-07-28 76.94 77.60 76.86 77.45 1.1M
2023-07-27 77.79 77.90 76.03 76.26 0.9M
2023-07-26 76.84 77.15 76.38 76.84 2.0M
2023-07-25 76.63 77.33 76.62 77.05 1.2M
2023-07-24 76.50 76.70 76.09 76.51 1.0M
2023-07-21 76.88 76.94 76.21 76.29 0.8M
2023-07-20 77.48 77.79 76.28 76.47 1.1M
2023-07-19 78.33 78.50 77.77 78.02 1.5M
2023-07-18 77.21 78.24 76.88 77.98 1.3M
2023-07-17 76.89 77.48 76.77 77.33 1.3M
2023-07-14 76.74 77.38 76.53 76.67 1.1M
2023-07-13 76.03 76.62 75.88 76.47 1.1M
2023-07-12 75.32 75.68 74.97 75.38 1.4M
2023-07-11 74.30 74.64 73.98 74.57 1.1M
2023-07-10 74.08 74.23 73.60 74.19 0.9M
2023-07-07 74.33 74.98 74.16 74.19 0.7M
2023-07-06 74.26 74.53 73.87 74.49 0.8M
2023-07-05 74.64 75.22 74.64 74.98 0.8M
2023-07-03 75.03 75.09 74.74 74.96 1.0M
2023-06-30 74.54 75.12 74.48 74.95 1.3M
2023-06-29 73.78 73.98 73.50 73.85 0.8M
2023-06-28 73.31 74.12 73.24 73.76 1.0M
2023-06-27 72.83 73.65 72.61 73.49 0.9M
2023-06-26 73.24 73.72 72.43 72.47 0.9M
2023-06-23 73.21 73.80 73.00 73.39 0.8M
2023-06-22 72.91 73.98 72.88 73.98 1.1M
2023-06-21 73.75 73.84 72.94 73.22 1.4M
2023-06-20 73.67 74.20 73.39 74.06 1.1M
2023-06-16 75.13 75.13 74.00 74.06 1.2M
2023-06-15 73.34 74.87 73.26 74.62 1.0M
2023-06-14 73.28 73.68 72.63 73.57 1.2M
2023-06-13 73.34 73.52 72.81 73.37 1.3M
2023-06-12 72.08 72.89 71.93 72.87 0.8M
2023-06-09 71.88 72.40 71.60 71.81 1.3M
2023-06-08 70.82 71.66 70.78 71.56 0.9M
2023-06-07 72.11 72.44 70.70 70.81 0.9M
2023-06-06 71.90 72.18 71.65 72.05 1.5M
2023-06-05 71.88 72.55 71.81 71.96 1.6M
2023-06-02 71.65 72.12 71.42 71.93 1.4M
2023-06-01 70.23 71.45 70.07 71.24 1.1M
2023-05-31 70.24 70.64 69.97 70.28 0.9M
2023-05-30 71.16 71.37 70.36 70.59 1.5M
2023-05-26 69.19 70.53 69.17 70.40 1.1M
2023-05-25 68.97 69.26 68.50 69.01 0.8M
2023-05-24 67.48 67.88 67.22 67.60 0.7M
2023-05-23 68.55 68.72 67.78 67.86 1.1M
2023-05-22 68.60 69.15 68.60 68.90 1.1M
2023-05-19 68.90 69.06 68.49 68.65 0.9M
2023-05-18 67.83 68.89 67.83 68.84 1.2M
2023-05-17 67.15 67.84 66.90 67.77 1.0M
2023-05-16 66.77 67.18 66.77 66.92 0.7M
2023-05-15 66.78 66.97 66.45 66.95 0.5M
2023-05-12 67.05 67.11 66.25 66.70 0.6M
2023-05-11 66.80 67.02 66.48 66.90 1.3M
2023-05-10 66.54 66.92 66.09 66.75 1.1M
2023-05-09 66.07 66.33 65.99 66.03 0.5M
2023-05-08 66.14 66.42 65.95 66.36 0.6M
2023-05-05 65.37 66.38 65.37 66.19 1.1M
2023-05-04 64.96 65.14 64.60 64.80 1.2M
2023-05-03 65.43 66.10 65.06 65.08 1.0M
2023-05-02 66.00 66.00 65.01 65.38 1.7M
2023-05-01 65.97 66.32 65.89 66.03 0.9M
2023-04-28 65.43 66.07 65.28 66.07 0.9M
2023-04-27 64.61 65.69 64.61 65.61 0.8M
2023-04-26 64.29 64.59 63.84 63.96 0.7M
2023-04-25 64.61 64.74 63.57 63.60 0.6M
2023-04-24 64.91 65.24 64.51 64.93 0.7M
2023-04-21 64.98 65.12 64.64 65.02 1.0M
2023-04-20 64.74 65.43 64.69 64.93 1.2M
2023-04-19 64.97 65.58 64.87 65.42 1.3M
2023-04-18 65.79 65.86 65.22 65.44 1.0M
2023-04-17 65.24 65.45 64.89 65.37 0.8M
2023-04-14 65.25 65.71 64.79 65.34 1.0M
2023-04-13 64.58 65.61 64.58 65.56 1.3M
2023-04-12 65.00 65.14 64.13 64.20 1.0M
2023-04-11 64.81 64.83 64.39 64.56 0.7M
2023-04-10 64.34 64.84 63.93 64.84 1.0M
2023-04-06 64.19 64.94 63.84 64.92 0.8M
2023-04-05 64.92 64.92 64.13 64.45 0.9M
2023-04-04 65.38 65.61 64.86 65.06 1.2M
2023-04-03 64.88 65.32 64.65 65.27 1.2M
2023-03-31 64.19 65.23 64.19 65.17 1.2M
2023-03-30 64.04 64.14 63.72 64.07 1.4M
2023-03-29 63.31 63.63 63.07 63.54 0.8M
2023-03-28 62.87 62.87 62.15 62.60 0.7M
2023-03-27 63.35 63.64 62.76 62.91 1.9M
2023-03-24 62.77 63.20 62.31 63.20 0.9M
2023-03-23 63.14 63.94 62.44 62.97 1.4M
2023-03-22 63.25 64.24 62.37 62.40 1.0M
2023-03-21 62.73 63.47 62.55 63.36 0.8M
2023-03-20 62.00 62.39 61.63 62.27 1.0M
2023-03-17 62.50 62.82 61.69 62.09 1.5M
2023-03-16 60.74 62.55 60.64 62.46 1.7M
2023-03-15 60.21 61.03 59.85 60.95 1.4M
2023-03-14 60.36 61.06 60.10 60.89 0.9M
2023-03-13 58.65 60.29 58.40 59.51 1.7M
2023-03-10 60.19 60.35 58.93 59.13 1.2M
2023-03-09 61.39 61.96 60.09 60.24 0.9M
2023-03-08 61.14 61.46 60.79 61.30 0.9M
2023-03-07 61.91 62.13 61.02 61.10 1.0M
2023-03-06 62.06 62.69 61.90 61.94 0.8M
2023-03-03 60.87 61.85 60.85 61.82 0.7M
2023-03-02 59.63 60.66 59.52 60.49 0.6M
2023-03-01 60.23 60.45 59.79 59.96 0.8M
2023-02-28 60.36 60.85 60.28 60.32 0.5M
2023-02-27 60.69 60.97 60.31 60.46 0.7M
2023-02-24 60.17 60.27 59.73 60.10 0.9M
2023-02-23 61.26 61.31 60.27 61.08 1.1M
2023-02-22 60.69 60.99 60.26 60.62 0.9M
2023-02-21 61.15 61.42 60.49 60.51 1.0M
2023-02-17 62.00 62.06 61.31 61.91 0.9M
2023-02-16 62.68 63.41 62.39 62.40 0.9M
2023-02-15 62.90 63.62 62.73 63.62 1.1M
2023-02-14 62.56 63.48 62.23 63.18 0.8M
2023-02-13 62.15 62.94 62.00 62.85 1.1M
2023-02-10 61.90 62.26 61.48 61.92 0.6M
2023-02-09 63.70 63.70 62.06 62.32 0.9M
2023-02-08 63.53 63.74 62.75 62.88 1.1M
2023-02-07 62.50 63.98 62.28 63.78 1.2M
2023-02-06 62.60 62.92 62.27 62.52 0.8M
2023-02-03 62.70 64.28 62.68 63.09 1.5M
2023-02-02 63.53 64.41 63.31 64.06 1.3M
2023-02-01 61.00 62.65 60.59 62.21 1.1M
2023-01-31 60.14 61.08 60.14 61.08 0.8M
2023-01-30 60.66 60.92 60.00 60.02 1.0M
2023-01-27 60.49 61.62 60.42 61.18 0.7M
2023-01-26 60.25 60.64 59.70 60.61 1.0M
2023-01-25 58.79 59.66 58.26 59.55 1.0M
2023-01-24 59.52 59.91 59.41 59.67 0.6M
2023-01-23 58.96 60.10 58.79 59.84 0.8M
2023-01-20 57.61 58.83 57.43 58.82 1.3M
2023-01-19 57.24 57.67 56.99 57.25 1.5M
2023-01-18 58.73 59.12 57.62 57.64 1.2M
2023-01-17 58.15 58.61 57.90 58.37 1.4M
2023-01-13 57.28 58.26 57.27 58.19 0.7M
2023-01-12 57.65 57.99 56.75 57.82 1.5M
2023-01-11 56.57 57.50 56.57 57.50 0.7M
2023-01-10 55.63 56.33 55.60 56.32 0.6M
2023-01-09 55.88 56.74 55.74 55.83 1.5M
2023-01-06 54.54 55.56 53.82 55.37 1.0M
2023-01-05 54.88 54.94 54.11 54.19 1.0M
2023-01-04 55.37 55.55 54.60 55.19 1.0M
2023-01-03 56.03 56.36 54.60 55.06 1.3M