Schwab US Large Cap Growth (SCHG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -1.56087408949 | 28.83 | 29.14 | 27.89 | 8809779 | 28.41720381 | SP |
| 4 | 0.96 | 3.5010940919 | 27.42 | 29.14 | 27.342 | 6262302 | 28.28851992 | SP |
| 12 | -75.97 | -72.8030666028 | 104.35 | 105.66 | 25.91 | 4509197 | 30.38676647 | SP |
| 26 | -73.5 | -72.1436984688 | 101.88 | 105.74 | 25.91 | 2811629 | 48.54281068 | SP |
| 52 | -54.7 | -65.8401540684 | 83.08 | 105.74 | 25.91 | 2110880 | 61.9931732 | SP |
| 156 | -49.845 | -63.7200383509 | 78.225 | 143.961 | 25.91 | 1457005 | 64.56602981 | SP |
| 260 | -17.885 | -38.6577326273 | 46.265 | 143.961 | 25.91 | 1074674 | 63.34161226 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 28.3 | 0.31 | 1.11 | 27.81 | 28.59 | 27.72 | 7644839 |
| 1734651000 | 27.99 | 0.02 | 0.07 | 28.31 | 28.355 | 27.97 | 9875161 |
| 1734564600 | 27.97 | -1 | -3.45 | 28.96 | 29.07 | 27.89 | 14115123 |
| 1734478200 | 28.97 | -0.13 | -0.45 | 28.98 | 29.02 | 28.81 | 7341045 |
| 1734391800 | 29.1 | 0.34 | 1.18 | 28.86 | 29.14 | 28.86 | 6215905 |
| 1734132600 | 28.76 | 0.09 | 0.31 | 28.83 | 28.94 | 28.6012 | 6501663 |
| 1734046200 | 28.67 | -0.21 | -0.73 | 28.76 | 28.82 | 28.65 | 6042530 |
| 1733959800 | 28.88 | 0.45 | 1.58 | 28.61 | 28.8999 | 28.561 | 5054646 |
| 1733873400 | 28.43 | -0.08 | -0.28 | 28.58 | 28.72 | 28.3613 | 5689761 |
| 1733787000 | 28.51 | -0.2 | -0.70 | 28.67 | 28.68 | 28.39 | 5779358 |
| 1733527800 | 28.71 | 0.21 | 0.74 | 28.57 | 28.7199 | 28.555 | 5923005 |
| 1733441400 | 28.5 | -0.1 | -0.35 | 28.6 | 28.62 | 28.47 | 5654564 |
| 1733355000 | 28.6 | 0.44 | 1.56 | 28.38 | 28.6052 | 28.35 | 5583661 |
| 1733268600 | 28.16 | 0.13 | 0.46 | 27.99 | 28.165 | 27.94 | 4917936 |
| 1733182200 | 28.03 | 0.24 | 0.86 | 27.87 | 28.06 | 27.86 | 7029617 |
| 1732917840 | 27.79 | 0.23 | 0.83 | 27.6 | 27.8297 | 27.5701 | 2630330 |
| 1732750200 | 27.56 | -0.18 | -0.65 | 27.68 | 27.6899 | 27.3997 | 4648749 |
| 1732663800 | 27.74 | 0.22 | 0.80 | 27.62 | 27.76 | 27.61 | 5038510 |
| 1732577400 | 27.52 | 0.03 | 0.11 | 27.68 | 27.7476 | 27.38 | 5630955 |
| 1732318200 | 27.49 | 0.04 | 0.15 | 27.42 | 27.525 | 27.342 | 5311221 |
| 1732231800 | 27.45 | 0.05 | 0.18 | 27.57 | 27.6099 | 27.11 | 6119183 |
| 1732145400 | 27.4 | 0.03 | 0.11 | 27.4 | 27.4 | 27.04 | 5608364 |
| 1732059000 | 27.37 | 0.27 | 1.00 | 26.95 | 27.39 | 26.93 | 4333674 |
| 1731972600 | 27.1 | 0.12 | 0.44 | 27.01 | 27.1868 | 26.91 | 4537431 |
| 1731713400 | 26.98 | -0.56 | -2.03 | 27.3 | 27.305 | 26.865 | 6295346 |
| 1731627000 | 27.54 | -0.23 | -0.83 | 27.77 | 27.78 | 27.48 | 4648543 |
| 1731540600 | 27.77 | -0.02 | -0.07 | 27.81 | 27.93 | 27.69 | 5716978 |
| 1731454200 | 27.79 | -0.03 | -0.11 | 27.79 | 27.8597 | 27.616349 | 5032371 |
| 1731367800 | 27.82 | 0.07 | 0.25 | 27.83 | 27.85 | 27.6601 | 4755451 |
| 1731108600 | 27.75 | 0.13 | 0.47 | 27.61 | 27.79 | 27.61 | 4888401 |
| 1731022200 | 27.62 | 0.44 | 1.62 | 27.34 | 27.65 | 27.34 | 5689306 |
| 1730935800 | 27.18 | 0.74 | 2.80 | 26.985 | 27.21 | 26.8499 | 6134248 |
| 1730849400 | 26.44 | 0.39 | 1.50 | 26.13 | 26.44 | 26.13 | 4024889 |
| 1730763000 | 26.05 | -0.1 | -0.38 | 26.09 | 26.21 | 25.965 | 3983568 |
| 1730500200 | 26.15 | 0.22 | 0.85 | 26.03 | 26.3199 | 26.03 | 4861578 |
| 1730413800 | 25.93 | -0.77 | -2.88 | 26.41 | 26.41 | 25.91 | 5513953 |
| 1730327400 | 26.7 | -0.12 | -0.45 | 26.86 | 26.9 | 26.6401 | 3996524 |
| 1730241000 | 26.82 | 0.21 | 0.79 | 26.61 | 26.88 | 26.5334 | 3801636 |
| 1730154600 | 26.61 | 0.03 | 0.11 | 26.79 | 26.7999 | 26.59 | 3401505 |
| 1729895400 | 26.58 | 0.14 | 0.53 | 26.55 | 26.81 | 26.5 | 3601191 |
| 1729809000 | 26.44 | 0.16 | 0.61 | 26.41 | 26.474 | 26.285 | 3784003 |
| 1729722600 | 26.28 | -0.41 | -1.54 | 26.58 | 26.585 | 26.08 | 4141952 |
| 1729636200 | 26.69 | -0.01 | -0.04 | 26.54 | 26.7654 | 26.485 | 4016094 |
| 1729549800 | 26.7 | 0.14 | 0.53 | 26.52 | 26.7 | 26.46 | 3546002 |
| 1729290600 | 26.56 | 0.13 | 0.49 | 26.6 | 26.63 | 26.52 | 3446599 |
| 1729204200 | 26.43 | 0.02 | 0.08 | 26.63 | 26.65 | 26.4101 | 3816659 |
| 1729117800 | 26.41 | 0.05 | 0.19 | 26.33 | 26.4299 | 26.155 | 5414421 |
| 1729031400 | 26.36 | -0.29 | -1.09 | 26.64 | 26.6599 | 26.25 | 4609383 |
| 1728945000 | 26.65 | 0.23 | 0.87 | 26.54 | 26.72 | 26.52 | 4236985 |
| 1728685800 | 26.42 | -78.93 | -74.92 | 26.28 | 26.4499 | 26.23 | 3219338 |
| 1728599400 | 105.35 | 0.06 | 0.06 | 104.91 | 105.66 | 104.63 | 1092765 |
| 1728513000 | 105.29 | 0.67 | 0.64 | 104.63 | 105.3799 | 104.38 | 906544 |
| 1728426600 | 104.62 | 1.68 | 1.63 | 103.6 | 104.7001 | 103.6 | 716154 |
| 1728340200 | 102.94 | -1.13 | -1.09 | 103.69 | 103.91 | 102.76 | 1077902 |
| 1728081000 | 104.07 | 1.15 | 1.12 | 103.9 | 104.1195 | 103 | 846350 |
| 1727994600 | 102.92 | 0.08 | 0.08 | 102.52 | 103.4 | 102.36 | 829458 |
| 1727908200 | 102.84 | 0.14 | 0.14 | 102.3718 | 103.0701 | 101.85 | 913579 |
| 1727821800 | 102.7 | -1.48 | -1.42 | 104.1 | 104.18 | 102.02 | 1440858 |
| 1727735400 | 104.18 | 0.53 | 0.51 | 103.36 | 104.245 | 103.04 | 1165452 |
| 1727476200 | 103.65 | -0.58 | -0.56 | 104.35 | 104.372 | 103.38 | 894237 |
| 1727389800 | 104.23 | 0.29 | 0.28 | 105.05 | 105.092 | 103.57 | 997714 |
| 1727303400 | 103.94 | -0.02 | -0.02 | 103.78 | 104.2897 | 103.63 | 675830 |
| 1727217000 | 103.96 | 0.43 | 0.42 | 103.78 | 103.97 | 102.722 | 705319 |
| 1727130600 | 103.53 | 0.19 | 0.18 | 103.54 | 103.75 | 103.25 | 710661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
