Schwab US Large Cap Growth (SCHG)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.68 | -2.33837689133 | 29.08 | 29.14 | 27.8001 | 10942111 | 28.48019914 | SP |
| 4 | 0.4 | 1.42857142857 | 28 | 29.14 | 27.2601 | 9481622 | 28.27911587 | SP |
| 12 | 0.79 | 2.86128214415 | 27.61 | 29.14 | 26.865 | 7340635 | 28.18369354 | SP |
| 26 | -70.89 | -71.3969181186 | 99.29 | 105.66 | 25.91 | 4384111 | 36.44378242 | SP |
| 52 | -57.74 | -67.0304156025 | 86.14 | 105.74 | 25.91 | 2890164 | 50.20573376 | SP |
| 156 | -44.125 | -60.8410892796 | 72.525 | 143.961 | 25.91 | 1739770 | 58.16127728 | SP |
| 260 | -20.2 | -41.5637860082 | 48.6 | 143.961 | 25.91 | 1246997 | 58.42308754 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.45 | -0.09 | -0.32 | 28.8 | 28.96 | 28.4 | 12041199 |
| 1738279800 | 28.54 | 0.07 | 0.25 | 28.5 | 28.705 | 28.2501 | 9889909 |
| 1738193400 | 28.47 | -0.21 | -0.73 | 28.57 | 28.5878 | 28.24 | 11979023 |
| 1738107000 | 28.68 | 0.63 | 2.25 | 28.16 | 28.736 | 27.985 | 9644377 |
| 1738020600 | 28.05 | -0.85 | -2.94 | 27.84 | 28.25 | 27.8001 | 14285346 |
| 1737761400 | 28.9 | 0.02 | 0.07 | 29.08 | 29.14 | 28.8 | 8934445 |
| 1737675000 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1737588600 | 28.88 | 0.41 | 1.44 | 28.74 | 28.97 | 28.73 | 10251742 |
| 1737502200 | 28.47 | 0.18 | 0.64 | 28.435 | 28.51 | 28.1611 | 10126984 |
| 1737156600 | 28.29 | 0.37 | 1.33 | 28.4 | 28.4199 | 28.175 | 8461898 |
| 1737070200 | 27.92 | -0.26 | -0.92 | 28.27 | 28.3 | 27.915 | 6424708 |
| 1736983800 | 28.18 | 0.67 | 2.44 | 27.94 | 28.23 | 27.8411 | 9154239 |
| 1736897400 | 27.51 | -0.12 | -0.43 | 27.81 | 27.85 | 27.35 | 7742430 |
| 1736811000 | 27.63 | -0.08 | -0.29 | 27.34 | 27.64 | 27.2601 | 8275670 |
| 1736551800 | 27.71 | -0.44 | -1.56 | 27.95 | 27.95 | 27.5 | 9196998 |
| 1736379000 | 28.15 | 0.04 | 0.14 | 28.14 | 28.24 | 27.89 | 10271210 |
| 1736292600 | 28.11 | -0.56 | -1.95 | 28.76 | 28.76 | 28 | 8808482 |
| 1736206200 | 28.67 | 0.35 | 1.24 | 28.63 | 28.8517 | 28.526 | 8301303 |
| 1735947000 | 28.32 | 0.48 | 1.72 | 28 | 28.3451 | 27.9634 | 8266765 |
| 1735860600 | 27.84 | -0.03 | -0.11 | 28.02 | 28.185 | 27.57 | 10483269 |
| 1735687800 | 27.87 | -0.27 | -0.96 | 28.21 | 28.26 | 27.83 | 9101801 |
| 1735601400 | 28.14 | -0.34 | -1.19 | 28.07 | 28.35 | 27.9301 | 7463357 |
| 1735342200 | 28.48 | -0.42 | -1.45 | 28.73 | 28.73 | 28.22 | 7779549 |
| 1735255800 | 28.9 | -0.04 | -0.14 | 28.88 | 28.98 | 28.73 | 8794539 |
| 1735077840 | 28.94 | 0.37 | 1.30 | 28.65 | 28.94 | 28.6344 | 3694350 |
| 1734996600 | 28.57 | 0.27 | 0.95 | 28.38 | 28.5997 | 28.175 | 7454819 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
