Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	32.94	33.13	32.88	32.99	8,507,575	+0.10(+0.30%)
Dec 04, 2025	32.98	32.98	32.70	32.89	10,143,612	+0.05(+0.15%)
Dec 03, 2025	32.67	32.90	32.59	32.84	9,078,207	+0.06(+0.18%)
Dec 02, 2025	32.79	32.98	32.67	32.78	9,310,866	+0.12(+0.37%)
Dec 01, 2025	32.53	32.78	32.47	32.66	9,514,795	-0.14(-0.43%)
Nov 28, 2025	32.70	32.81	32.65	32.80	4,340,494	+0.17(+0.52%)
Nov 26, 2025	32.58	32.72	32.47	32.63	11,112,347	+0.22(+0.68%)
Nov 25, 2025	32.08	32.47	31.77	32.41	12,644,013	+0.28(+0.87%)
Nov 24, 2025	31.64	32.20	31.63	32.13	12,498,146	+0.76(+2.42%)
Nov 21, 2025	31.27	31.72	30.89	31.37	32,611,122	+0.20(+0.64%)
Nov 20, 2025	32.44	32.59	31.11	31.17	22,331,376	-0.61(-1.92%)
Nov 19, 2025	31.64	32.09	31.52	31.78	16,989,244	+0.20(+0.63%)
Nov 18, 2025	31.75	31.89	31.31	31.58	23,022,364	-0.40(-1.25%)
Nov 17, 2025	32.11	32.42	31.76	31.98	16,612,124	-0.28(-0.87%)
Nov 14, 2025	31.75	32.51	31.65	32.26	13,592,569	+0.01(+0.03%)
Nov 13, 2025	32.77	32.79	32.13	32.25	17,254,554	-0.75(-2.27%)
Nov 12, 2025	33.20	33.22	32.81	33.00	8,154,434	-0.04(-0.12%)
Nov 11, 2025	32.96	33.09	32.80	33.04	7,275,656	-0.03(-0.09%)
Nov 10, 2025	32.82	33.15	32.77	33.07	9,089,875	+0.71(+2.19%)
Nov 07, 2025	32.20	32.38	31.74	32.36	15,172,305	-0.07(-0.22%)
Nov 06, 2025	32.95	32.96	32.33	32.43	14,455,984	-0.57(-1.73%)
Nov 05, 2025	32.90	33.20	32.78	33.00	8,255,951	+0.08(+0.24%)
Nov 04, 2025	33.04	33.29	32.88	32.92	10,690,424	-0.60(-1.79%)
Nov 03, 2025	33.64	33.67	33.37	33.52	8,617,897	+0.14(+0.42%)
Oct 31, 2025	33.64	33.64	33.23	33.38	8,434,770	+0.20(+0.60%)
Oct 30, 2025	33.53	33.55	33.17	33.18	11,219,230	-0.51(-1.51%)
Oct 29, 2025	33.67	33.74	33.39	33.69	10,240,982	+0.19(+0.57%)
Oct 28, 2025	33.44	33.62	33.30	33.50	9,260,124	+0.27(+0.81%)
Oct 27, 2025	33.09	33.27	33.03	33.23	7,180,450	+0.54(+1.65%)
Oct 24, 2025	32.61	32.78	32.58	32.69	6,807,380	+0.35(+1.08%)
Oct 23, 2025	32.06	32.40	32.05	32.34	8,557,762	+0.27(+0.84%)
Oct 22, 2025	32.36	32.39	31.77	32.07	8,881,312	-0.26(-0.80%)
Oct 21, 2025	32.34	32.42	32.24	32.33	7,899,294	+0.00(+0.00%)
Oct 20, 2025	32.10	32.39	32.09	32.33	6,261,310	+0.41(+1.28%)
Oct 17, 2025	31.59	31.99	31.51	31.92	13,447,241	+0.18(+0.57%)
Oct 16, 2025	32.06	32.21	31.52	31.74	23,014,630	-0.19(-0.60%)
Oct 15, 2025	32.08	32.21	31.60	31.93	15,577,444	+0.16(+0.50%)
Oct 14, 2025	31.68	32.03	31.36	31.77	12,663,113	-0.27(-0.84%)
Oct 13, 2025	31.95	32.09	31.79	32.04	13,000,200	+0.63(+2.01%)
Oct 10, 2025	32.54	32.63	31.38	31.41	15,605,872	-1.09(-3.35%)
Oct 09, 2025	32.54	32.55	32.33	32.50	11,373,864	-0.02(-0.06%)
Oct 08, 2025	32.24	32.53	32.23	32.52	7,580,955	+0.35(+1.09%)
Oct 07, 2025	32.38	32.42	32.04	32.17	11,818,408	-0.17(-0.53%)
Oct 06, 2025	32.26	32.41	32.15	32.34	8,912,368	+0.25(+0.78%)
Oct 03, 2025	32.22	32.27	31.95	32.09	9,719,045	-0.09(-0.28%)
Oct 02, 2025	32.26	32.28	32.02	32.18	10,761,618	+0.09(+0.28%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

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

Historical Prices

Information