Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Schwab US Large Cap Growth

SCHG
25,57
0,66 (2,65%)
15 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: AMEX
Tipo: Exchange Traded Fund (ETF)
Valuta: USD
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
14 Mar 2025 25,55 0,64 2,57% 25,20 25,57 25,16 11.413.324
13 Mar 2025 24,91 -0,52 -2,04% 25,38 25,40 24,80 13.911.935
12 Mar 2025 25,43 0,35 1,40% 25,54 25,6492 25,12 22.877.397
11 Mar 2025 25,08 -0,02 -0,08% 25,04 25,465 24,83 22.501.409
10 Mar 2025 25,10 -1,07 -4,09% 25,68 25,69 24,855 21.816.340
08 Mar 2025 26,17 0,08 0,31% 26,02 26,295 25,5401 16.820.670
07 Mar 2025 26,09 -0,73 -2,72% 26,34 26,655 25,9621 14.895.554
06 Mar 2025 26,82 0,38 1,44% 26,50 26,905 26,25 13.250.513
05 Mar 2025 26,44 -0,15 -0,56% 26,30 26,88 25,94 25.667.527
04 Mar 2025 26,59 -0,69 -2,53% 27,40 27,4701 26,385 18.780.276
01 Mar 2025 27,28 0,47 1,75% 26,75 27,295 26,58 13.965.407
28 Feb 2025 26,81 -0,69 -2,51% 27,71 27,75 26,78 12.731.132
27 Feb 2025 27,50 0,11 0,40% 27,53 27,80 27,3301 11.456.292
26 Feb 2025 27,39 -0,31 -1,12% 27,635 27,65 27,10 13.004.343
25 Feb 2025 27,70 -0,31 -1,11% 28,11 28,18 27,64 12.344.097
22 Feb 2025 28,01 -0,72 -2,51% 28,70 28,7189 27,98 10.995.663
21 Feb 2025 28,73 -0,16 -0,55% 28,84 28,86 28,50 7.737.394
20 Feb 2025 28,89 -0,02 -0,07% 28,85 28,95 28,72 8.863.388
19 Feb 2025 28,91 -0,03 -0,10% 29,00 29,02 28,72 8.915.811
15 Feb 2025 28,94 0,07 0,24% 28,87 28,965 28,82 6.090.202
14 Feb 2025 28,87 0,33 1,16% 28,57 28,89 28,5103 8.421.704
13 Feb 2025 28,54 -0,03 -0,11% 28,26 28,60 28,2201 7.381.141
12 Feb 2025 28,57 -0,11 -0,38% 28,53 28,6688 28,45 5.480.578
11 Feb 2025 28,68 0,26 0,91% 28,58 28,7399 28,5609 6.078.417
08 Feb 2025 28,42 -0,31 -1,08% 28,74 28,87 28,3617 7.793.461
07 Feb 2025 28,73 0,14 0,49% 28,61 28,74 28,5198 6.836.801
06 Feb 2025 28,59 0,07 0,25% 28,40 28,59 28,30 6.010.988
05 Feb 2025 28,52 0,36 1,28% 28,24 28,5375 28,21 10.481.148
04 Feb 2025 28,16 -0,29 -1,02% 27,89 28,33 27,80 12.818.549
01 Feb 2025 28,45 -0,09 -0,32% 28,80 28,96 28,40 12.012.788
31 Gen 2025 28,54 0,07 0,25% 28,50 28,705 28,2501 9.867.364
30 Gen 2025 28,47 -0,21 -0,73% 28,57 28,5878 28,24 11.979.023
29 Gen 2025 28,68 0,63 2,25% 28,16 28,736 27,985 9.644.377
28 Gen 2025 28,05 -0,85 -2,94% 27,84 28,25 27,8001 14.285.346
25 Gen 2025 28,90 0,02 0,07% 29,08 29,14 28,80 8.934.445
24 Gen 2025 28,88 0,00 0,00% 28,88 28,88 28,88 0
23 Gen 2025 28,88 0,41 1,44% 28,74 28,97 28,73 10.251.742
22 Gen 2025 28,47 0,18 0,64% 28,43 28,51 28,1611 10.602.106
18 Gen 2025 28,29 0,37 1,33% 28,40 28,4199 28,175 8.461.898
17 Gen 2025 27,92 -0,26 -0,92% 28,27 28,30 27,915 6.424.708
16 Gen 2025 28,18 0,67 2,44% 27,94 28,23 27,8411 9.154.239
15 Gen 2025 27,51 -0,12 -0,43% 27,81 27,85 27,35 7.742.430
14 Gen 2025 27,63 -0,08 -0,29% 27,34 27,64 27,2601 8.275.670
11 Gen 2025 27,71 -0,44 -1,56% 27,95 27,96 27,50 9.708.478
09 Gen 2025 28,15 0,04 0,14% 28,14 28,24 27,89 10.318.990
08 Gen 2025 28,11 -0,56 -1,95% 28,76 28,768 28,00 8.856.008
07 Gen 2025 28,67 0,35 1,24% 28,63 28,8517 28,526 8.391.964
04 Gen 2025 28,32 0,48 1,72% 28,00 28,3451 27,9634 8.288.779
03 Gen 2025 27,84 -0,03 -0,11% 28,02 28,185 27,57 10.545.204
01 Gen 2025 27,87 -0,27 -0,96% 28,21 28,26 27,83 9.101.801
31 Dic 2024 28,14 -0,34 -1,19% 28,07 28,35 27,9301 7.553.092
28 Dic 2024 28,48 -0,42 -1,45% 28,73 28,73 28,22 7.856.435
27 Dic 2024 28,90 -0,04 -0,14% 28,88 28,98 28,73 8.794.539
24 Dic 2024 28,94 0,37 1,30% 28,65 28,94 28,6344 3.694.350
24 Dic 2024 28,57 0,27 0,95% 28,38 28,5997 28,175 7.508.191
21 Dic 2024 28,30 0,31 1,11% 27,81 28,59 27,72 7.727.543
20 Dic 2024 27,99 0,02 0,07% 28,31 28,355 27,97 10.012.307
19 Dic 2024 27,97 -1,00 -3,45% 28,96 29,07 27,89 14.137.835
18 Dic 2024 28,97 -0,13 -0,45% 28,98 29,02 28,81 7.437.840
17 Dic 2024 29,10 0,34 1,18% 28,86 29,14 28,86 6.297.543

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network