SCHG Historical Prices
NYSEARCA: SCHGSchwab ETFsLarge GrowthETFUSD
36.74+0.32 (+0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCHG price history
The price history for Schwab U.S. Large-Cap Growth (SCHG) on this page begins on January 4, 2010, when the stock closed at $3.34; it most recently closed at $36.74 on October 5, 2026. The highest price in this record is $37.10, reached on October 5, 2026; the latest close is 1.0% below that peak. Across the 16 complete calendar years in the table, SCHG finished higher in 13 and lower in 3. Its best year was 2023 (+49.3%) and its worst was 2022 (-32.1%).
Over roughly 17 years the share price changed +998.7%, a 15.4% compound annual price return (excluding dividends). In the last 12 months alone, SCHG has gained 12.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCHG returns
1 week
+1.17%
1 month
+3.32%
3 months
+5.44%
6 months
+19.61%
Year to date
+11.65%
1 year
+11.99%
3 years
+95.23%
5 years
+88.91%
SCHG price return, excluding dividends.
SCHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.74 | +13.05% |
| 2025 | 32.50 | +14.76% |
| 2024 | 28.32 | +36.55% |
| 2023 | 20.74 | +49.32% |
| 2022 | 13.89 | -32.14% |
| 2021 | 20.47 | +27.52% |
| 2020 | 16.05 | +37.15% |
| 2019 | 11.70 | +35.03% |
| 2018 | 8.67 | -1.94% |
| 2017 | 8.84 | +26.65% |
| 2016 | 6.98 | +5.68% |
| 2015 | 6.60 | +2.28% |
| 2014 | 6.46 | +15.26% |
| 2013 | 5.60 | +27.55% |
| 2012 | 4.39 | +18.57% |
| 2011 | 3.70 | -1.76% |
| 2010 | 3.77 | +12.75% |
SCHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.73 | 36.81 | 36.27 | 36.42 | -1.22% | |
| 36.74 | 36.89 | 36.60 | 36.87 | -0.16% | |
| 36.95 | 37.10 | 36.87 | 36.93 | +0.57% | |
| 36.41 | 36.82 | 36.39 | 36.72 | +1.05% | |
| 36.42 | 36.53 | 36.21 | 36.34 | +0.94% | |
| 36.09 | 36.12 | 35.74 | 36.00 | +0.19% | |
| 36.04 | 36.30 | 35.91 | 35.93 | +0.06% | |
| 36.10 | 36.11 | 35.81 | 35.91 | -0.11% | |
| 36.07 | 36.19 | 35.81 | 35.95 | -0.85% | |
| 36.15 | 36.30 | 35.98 | 36.26 | +0.55% | |
| 35.71 | 36.12 | 35.70 | 36.06 | +0.17% | |
| 36.30 | 36.30 | 35.89 | 36.00 | -0.88% | |
| 36.26 | 36.43 | 36.26 | 36.32 | +0.14% | |
| 35.71 | 36.33 | 35.67 | 36.27 | +2.37% | |
| 35.50 | 35.52 | 35.27 | 35.43 | +0.08% | |
| 35.41 | 35.46 | 35.24 | 35.40 | +1.29% | |
| 35.08 | 35.28 | 34.74 | 34.95 | -0.17% | |
| 35.15 | 35.22 | 34.94 | 35.01 | -0.68% | |
| 35.03 | 35.38 | 34.98 | 35.25 | +0.26% | |
| 35.16 | 35.29 | 35.11 | 35.16 | +0.86% | |
| 34.76 | 34.98 | 34.74 | 34.86 | -0.43% | |
| 35.17 | 35.19 | 34.94 | 35.01 | -0.68% | |
| 35.41 | 35.43 | 35.19 | 35.25 | -0.79% | |
| 35.75 | 35.79 | 35.47 | 35.53 | -0.86% | |
| 35.56 | 35.92 | 35.52 | 35.84 | +1.47% | |
| 35.25 | 35.44 | 35.19 | 35.32 | +0.14% | |
| 35.30 | 35.45 | 35.18 | 35.27 | -1.09% | |
| 35.66 | 35.72 | 35.52 | 35.66 | -0.34% | |
| 35.90 | 36.11 | 35.73 | 35.78 | -0.22% | |
| 35.56 | 35.94 | 35.53 | 35.86 | +1.56% | |
| 35.21 | 35.39 | 35.16 | 35.31 | -0.03% | |
| 35.31 | 35.43 | 35.22 | 35.32 | +0.43% | |
| 35.28 | 35.32 | 35.11 | 35.17 | -0.42% | |
| 35.25 | 35.43 | 35.11 | 35.32 | +0.63% | |
| 35.36 | 35.40 | 35.06 | 35.10 | -1.02% | |
| 35.34 | 35.60 | 35.25 | 35.46 | +0.60% | |
| 35.30 | 35.38 | 35.20 | 35.25 | -0.62% | |
| 35.75 | 35.80 | 35.45 | 35.47 | -0.89% | |
| 35.98 | 35.98 | 35.75 | 35.79 | -0.42% | |
| 35.77 | 35.99 | 35.72 | 35.94 | +0.93% | |
| 35.80 | 35.82 | 35.58 | 35.61 | -0.11% | |
| 35.92 | 35.94 | 35.59 | 35.65 | -0.50% | |
| 35.77 | 35.92 | 35.71 | 35.83 | +0.14% | |
| 35.65 | 35.86 | 35.63 | 35.78 | +1.02% | |
| 35.42 | 35.59 | 35.34 | 35.42 | -0.08% | |
| 35.81 | 35.91 | 35.40 | 35.45 | -0.20% | |
| 34.95 | 35.64 | 34.92 | 35.52 | +1.89% | |
| 34.36 | 34.95 | 34.34 | 34.86 | +2.02% | |
| 33.90 | 34.25 | 33.62 | 34.17 | +1.12% | |
| 33.54 | 33.83 | 33.46 | 33.79 | +1.65% | |
| 33.59 | 33.91 | 33.22 | 33.24 | -1.48% | |
| 33.57 | 33.86 | 33.38 | 33.74 | +0.48% | |
| 33.86 | 33.90 | 33.44 | 33.58 | +0.36% | |
| 33.49 | 33.72 | 33.37 | 33.46 | +0.18% | |
| 33.58 | 33.68 | 33.20 | 33.40 | -1.91% | |
| 34.16 | 34.18 | 33.99 | 34.05 | -0.64% | |
| 34.23 | 34.29 | 34.14 | 34.27 | +0.35% | |
| 34.34 | 34.45 | 34.14 | 34.15 | -0.09% | |
| 34.01 | 34.35 | 33.94 | 34.18 | -1.30% | |
| 34.81 | 34.88 | 34.48 | 34.63 | -0.77% | |
| 34.72 | 34.92 | 34.68 | 34.90 | +0.93% | |
| 34.34 | 34.65 | 34.29 | 34.58 | +0.61% | |
| 34.52 | 34.64 | 34.30 | 34.37 | -0.81% | |
| 34.64 | 34.68 | 34.31 | 34.65 | +0.32% | |
| 34.14 | 34.55 | 34.06 | 34.54 | +0.91% | |
| 34.11 | 34.27 | 33.87 | 34.23 | -0.23% | |
| 34.50 | 34.55 | 34.22 | 34.31 | -0.64% | |
| 34.20 | 34.58 | 34.18 | 34.53 | +1.20% | |
| 34.14 | 34.43 | 33.92 | 34.12 | +0.03% | |
| 33.95 | 34.30 | 33.83 | 34.11 | +0.80% | |
| 33.46 | 33.90 | 33.46 | 33.84 | +1.14% | |
| 33.22 | 33.55 | 33.14 | 33.46 | +1.89% | |
| 32.48 | 33.06 | 32.43 | 32.84 | +0.67% | |
| 32.99 | 33.01 | 32.52 | 32.62 | -1.09% | |
| 33.06 | 33.40 | 32.91 | 32.98 | -0.12% | |
| 33.06 | 33.34 | 33.02 | 33.02 | -1.37% | |
| 33.80 | 34.00 | 33.46 | 33.48 | -1.24% | |
| 33.83 | 33.97 | 33.53 | 33.90 | +1.32% | |
| 33.95 | 34.01 | 33.37 | 33.46 | -1.47% | |
| 34.13 | 34.17 | 33.93 | 33.96 | -0.76% | |
| 34.00 | 34.33 | 33.96 | 34.22 | +2.39% | |
| 33.53 | 33.58 | 33.12 | 33.42 | +0.12% | |
| 32.95 | 33.47 | 32.68 | 33.38 | +1.55% | |
| 33.30 | 33.52 | 32.85 | 32.87 | -1.97% | |
| 33.97 | 34.17 | 32.78 | 33.53 | -0.80% | |
| 33.97 | 34.10 | 33.75 | 33.80 | +0.15% | |
| 34.58 | 34.64 | 33.61 | 33.75 | -2.99% | |
| 34.54 | 34.87 | 34.47 | 34.79 | +0.35% | |
| 35.04 | 35.05 | 34.58 | 34.67 | -1.23% | |
| 35.16 | 35.20 | 34.98 | 35.10 | -0.57% | |
| 35.16 | 35.42 | 35.10 | 35.30 | +0.51% | |
| 35.00 | 35.20 | 34.97 | 35.12 | +0.37% | |
| 34.58 | 35.00 | 34.55 | 34.99 | +1.21% | |
| 34.50 | 34.63 | 34.48 | 34.57 | 0.00% | |
| 34.53 | 34.65 | 34.44 | 34.57 | +0.58% | |
| 34.48 | 34.60 | 34.32 | 34.37 | +0.20% | |
| 34.18 | 34.46 | 34.03 | 34.30 | -0.03% | |
| 33.93 | 34.32 | 33.87 | 34.31 | +1.24% | |
| 34.04 | 34.15 | 33.77 | 33.89 | -0.88% | |
| 34.25 | 34.38 | 33.93 | 34.19 | -0.20% | |
| 34.35 | 34.54 | 34.12 | 34.26 | -1.24% | |
| 34.37 | 34.74 | 34.35 | 34.69 | +1.08% | |
| 34.04 | 34.43 | 33.85 | 34.32 | +0.73% | |
| 34.02 | 34.11 | 33.74 | 34.07 | -0.18% | |
| 33.91 | 34.26 | 33.91 | 34.13 | +0.03% | |
| 33.97 | 34.14 | 33.92 | 34.12 | +0.68% | |
| 33.98 | 34.16 | 33.78 | 33.89 | +0.24% | |
| 33.47 | 33.84 | 33.41 | 33.81 | +1.78% | |
| 33.29 | 33.31 | 33.15 | 33.22 | +0.42% | |
| 33.15 | 33.28 | 32.87 | 33.08 | -0.18% | |
| 33.14 | 33.36 | 33.12 | 33.14 | +0.70% | |
| 32.89 | 32.98 | 32.41 | 32.91 | +0.64% | |
| 32.68 | 32.74 | 32.51 | 32.70 | -0.21% | |
| 32.72 | 32.84 | 32.60 | 32.77 | -0.73% | |
| 32.80 | 33.03 | 32.74 | 33.01 | +0.27% | |
| 32.58 | 32.95 | 32.51 | 32.92 | +1.48% | |
| 32.65 | 32.73 | 32.12 | 32.44 | -1.25% | |
| 32.60 | 32.88 | 32.54 | 32.85 | +1.61% | |
| 32.64 | 32.74 | 32.26 | 32.33 | -0.65% | |
| 32.53 | 32.59 | 32.29 | 32.54 | -0.25% | |
| 32.43 | 32.71 | 32.38 | 32.62 | +1.53% | |
| 32.23 | 32.27 | 31.92 | 32.13 | +0.12% | |
| 31.65 | 32.11 | 31.63 | 32.09 | +1.84% | |
| 31.13 | 31.55 | 31.13 | 31.51 | +1.81% | |
| 30.43 | 30.96 | 30.39 | 30.95 | +1.44% | |
| 30.53 | 30.64 | 30.43 | 30.51 | +0.20% | |
| 30.33 | 30.50 | 30.09 | 30.45 | +0.33% | |
| 30.63 | 30.71 | 30.22 | 30.35 | +2.43% | |
| 29.47 | 29.63 | 29.08 | 29.63 | +0.30% | |
| 29.44 | 29.62 | 29.36 | 29.54 | +0.41% | |
| 28.95 | 29.52 | 28.80 | 29.42 | +0.03% | |
| 29.37 | 29.60 | 29.21 | 29.41 | +0.96% | |
| 28.42 | 29.21 | 28.42 | 29.13 | +3.67% | |
| 28.42 | 28.47 | 27.96 | 28.10 | -0.32% | |
| 28.71 | 28.73 | 28.13 | 28.19 | -2.39% | |
| 29.30 | 29.46 | 28.86 | 28.88 | -2.23% | |
| 29.67 | 29.83 | 29.44 | 29.54 | +0.61% | |
| 29.49 | 29.56 | 29.31 | 29.36 | -1.14% | |
| 29.77 | 30.05 | 29.62 | 29.70 | +1.40% | |
| 29.70 | 29.72 | 29.11 | 29.29 | -1.71% | |
| 29.70 | 29.95 | 29.60 | 29.80 | -0.47% | |
| 30.21 | 30.35 | 29.92 | 29.94 | -1.32% | |
| 30.38 | 30.55 | 30.27 | 30.34 | +0.23% | |
| 30.19 | 30.45 | 30.14 | 30.27 | +1.20% | |
| 30.37 | 30.49 | 29.86 | 29.91 | -1.09% | |
| 30.58 | 30.63 | 30.23 | 30.24 | -1.82% | |
| 30.87 | 31.06 | 30.63 | 30.80 | -0.06% | |
| 30.90 | 31.08 | 30.69 | 30.82 | -0.26% | |
| 30.21 | 30.97 | 30.10 | 30.90 | +1.21% | |
| 30.56 | 30.79 | 30.44 | 30.53 | -1.42% | |
| 30.85 | 31.11 | 30.65 | 30.97 | +0.03% | |
| 30.71 | 31.08 | 30.68 | 30.96 | +1.04% | |
| 30.27 | 30.74 | 30.05 | 30.64 | -0.58% | |
| 30.35 | 30.93 | 30.26 | 30.82 | +0.26% | |
| 30.57 | 30.77 | 30.49 | 30.74 | -0.71% | |
| 31.21 | 31.22 | 30.66 | 30.96 | -0.77% | |
| 30.94 | 31.24 | 30.94 | 31.20 | +1.30% | |
| 30.43 | 30.83 | 30.30 | 30.80 | +1.05% | |
| 30.84 | 30.88 | 30.35 | 30.48 | -1.39% | |
| 30.54 | 31.02 | 30.49 | 30.91 | +0.85% | |
| 30.59 | 30.73 | 30.47 | 30.65 | -0.20% | |
| 30.58 | 30.90 | 30.51 | 30.71 | +0.59% | |
| 30.32 | 30.66 | 30.09 | 30.53 | +0.33% | |
| 30.55 | 30.71 | 30.32 | 30.43 | -0.26% | |
| 31.25 | 31.27 | 30.44 | 30.51 | -1.99% | |
| 31.48 | 31.50 | 30.96 | 31.13 | -0.48% | |
| 31.49 | 31.58 | 31.26 | 31.28 | -0.45% | |
| 31.07 | 31.54 | 30.98 | 31.42 | +1.00% | |
| 30.69 | 31.20 | 30.60 | 31.11 | +2.13% | |
| 30.74 | 30.92 | 30.40 | 30.46 | -1.99% | |
| 31.46 | 31.47 | 30.78 | 31.08 | -1.15% | |
| 32.12 | 32.13 | 31.17 | 31.44 | -1.96% | |
| 31.84 | 32.19 | 31.84 | 32.07 | +0.22% | |
| 32.09 | 32.22 | 31.85 | 32.00 | -0.74% | |
| 32.47 | 32.48 | 31.66 | 32.24 | -0.77% | |
| 32.67 | 32.68 | 32.39 | 32.49 | -0.21% | |
| 32.56 | 32.65 | 32.46 | 32.56 | +0.31% | |
| 32.33 | 32.58 | 32.31 | 32.46 | +0.46% | |
| 32.21 | 32.45 | 32.15 | 32.31 | +0.40% | |
| 32.16 | 32.26 | 32.03 | 32.18 | +0.88% | |
| 31.64 | 32.12 | 31.51 | 31.90 | +0.98% | |
| 31.80 | 31.98 | 31.52 | 31.59 | -2.38% | |
| 32.55 | 32.58 | 32.30 | 32.36 | -0.25% | |
| 32.67 | 32.68 | 32.38 | 32.44 | +0.03% | |
| 32.61 | 32.63 | 32.18 | 32.43 | -1.13% | |
| 32.90 | 32.99 | 32.65 | 32.80 | -0.33% | |
| 32.67 | 33.01 | 32.67 | 32.91 | +0.15% | |
| 32.71 | 32.93 | 32.60 | 32.86 | +0.52% | |
| 32.88 | 32.89 | 32.58 | 32.69 | -0.70% | |
| 32.85 | 33.14 | 32.81 | 32.92 | +0.24% | |
| 32.75 | 32.86 | 32.63 | 32.84 | +0.34% | |
| 32.70 | 32.84 | 32.66 | 32.73 | +0.71% | |
| 32.86 | 32.97 | 32.32 | 32.50 | -0.37% | |
| 32.89 | 32.91 | 32.60 | 32.62 | -0.79% | |
| 32.88 | 32.99 | 32.85 | 32.88 | -0.15% | |
| 32.91 | 33.00 | 32.83 | 32.93 | -0.48% | |
| 33.12 | 33.19 | 33.05 | 33.09 | -0.06% | |
| 33.02 | 33.12 | 32.98 | 33.11 | +0.24% | |
| 32.75 | 33.04 | 32.75 | 33.03 | +0.61% | |
| 32.84 | 32.86 | 32.73 | 32.83 | +0.61% | |
| 32.36 | 32.63 | 32.34 | 32.63 | +1.30% | |
| 32.19 | 32.40 | 32.07 | 32.21 | +1.29% | |
| 32.45 | 32.47 | 31.79 | 31.80 | -1.85% | |
| 32.22 | 32.47 | 32.12 | 32.40 | +0.22% | |
| 32.70 | 32.73 | 32.25 | 32.33 | -0.52% | |
| 32.90 | 32.97 | 32.34 | 32.50 | -1.60% | |
| 32.85 | 33.05 | 32.59 | 33.03 | +0.15% | |
| 32.84 | 33.07 | 32.69 | 32.98 | +0.18% | |
| 32.85 | 32.99 | 32.78 | 32.92 | +0.03% | |
| 33.05 | 33.10 | 32.77 | 32.91 | -0.24% | |
| 32.94 | 33.13 | 32.88 | 32.99 | +0.30% | |
| 32.98 | 32.98 | 32.70 | 32.89 | +0.15% | |
| 32.67 | 32.90 | 32.59 | 32.84 | +0.18% | |
| 32.79 | 32.98 | 32.67 | 32.78 | +0.37% | |
| 32.53 | 32.78 | 32.47 | 32.66 | -0.43% | |
| 32.70 | 32.81 | 32.65 | 32.80 | +0.52% | |
| 32.58 | 32.72 | 32.47 | 32.63 | +0.68% | |
| 32.08 | 32.47 | 31.77 | 32.41 | +0.87% | |
| 31.64 | 32.20 | 31.63 | 32.13 | +2.42% | |
| 31.27 | 31.72 | 30.89 | 31.37 | +0.64% | |
| 32.44 | 32.60 | 31.12 | 31.17 | -1.92% | |
| 31.64 | 32.09 | 31.52 | 31.78 | +0.63% | |
| 31.75 | 31.89 | 31.31 | 31.58 | -1.25% | |
| 32.11 | 32.42 | 31.76 | 31.98 | -0.87% | |
| 31.75 | 32.51 | 31.65 | 32.26 | +0.03% | |
| 32.77 | 32.79 | 32.14 | 32.25 | -2.27% | |
| 33.20 | 33.22 | 32.81 | 33.00 | -0.12% | |
| 32.96 | 33.09 | 32.81 | 33.04 | -0.09% | |
| 32.82 | 33.15 | 32.77 | 33.07 | +2.19% | |
| 32.20 | 32.38 | 31.74 | 32.36 | -0.22% | |
| 32.95 | 32.96 | 32.33 | 32.43 | -1.73% | |
| 32.90 | 33.20 | 32.78 | 33.00 | +0.24% | |
| 33.04 | 33.29 | 32.88 | 32.92 | -1.79% | |
| 33.64 | 33.67 | 33.37 | 33.52 | +0.42% | |
| 33.64 | 33.64 | 33.23 | 33.38 | +0.60% | |
| 33.53 | 33.55 | 33.17 | 33.18 | -1.51% | |
| 33.67 | 33.74 | 33.39 | 33.69 | +0.57% | |
| 33.44 | 33.62 | 33.30 | 33.50 | +0.81% | |
| 33.09 | 33.27 | 33.03 | 33.23 | +1.65% | |
| 32.61 | 32.78 | 32.58 | 32.69 | +1.08% | |
| 32.06 | 32.40 | 32.05 | 32.34 | +0.84% | |
| 32.36 | 32.39 | 31.77 | 32.07 | -0.80% | |
| 32.34 | 32.42 | 32.24 | 32.33 | 0.00% | |
| 32.10 | 32.39 | 32.09 | 32.33 | +1.28% | |
| 31.59 | 31.99 | 31.51 | 31.92 | +0.57% | |
| 32.06 | 32.21 | 31.53 | 31.74 | -0.60% | |
| 32.08 | 32.21 | 31.60 | 31.93 | +0.50% | |
| 31.68 | 32.03 | 31.36 | 31.77 | -0.84% | |
| 31.95 | 32.09 | 31.79 | 32.04 | +2.01% | |
| 32.54 | 32.63 | 31.38 | 31.41 | -3.35% | |
| 32.54 | 32.55 | 32.33 | 32.50 | -0.06% | |
| 32.24 | 32.53 | 32.23 | 32.52 | — |