Quantcast

Historical Stock Prices

(ETF)
SCHG 
$84.73
*  
0.58
0.68%
Get SCHG Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading SCHG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 85.8 85.8 84.69 84.73 278,424
07/18/2019 84.92 85.4 84.67 85.31 226,619
07/17/2019 85.68 85.711 85.17 85.17 200,250
07/16/2019 85.93 86.05 85.58 85.67 364,078
07/15/2019 86.365 86.365 85.8101 85.96 246,589
07/12/2019 85.58 85.945 85.52 85.92 299,345
07/11/2019 85.44 85.65 85.2151 85.46 336,781
07/10/2019 85.04 85.39 84.8199 85.13 322,293
07/09/2019 83.93 84.7 83.85 84.66 227,502
07/08/2019 84.39 84.4 84.15 84.33 261,345
07/05/2019 84.49 84.94 84.15 84.83 236,779
07/03/2019 84.44 84.91 84.3901 84.91 219,989
07/02/2019 83.97 84.26 83.78 84.25 379,122
07/01/2019 84.35 84.4 83.62 83.96 604,796
06/28/2019 82.98 83.28 82.71 83.21 341,934
06/27/2019 82.64 82.9399 82.54 82.75 288,266
06/26/2019 82.68 82.95 82.3 82.4 324,125
06/25/2019 83.71 83.71 82.51 82.57 383,390
06/24/2019 83.85 83.94 83.545 83.6 322,165
06/21/2019 83.8 84.18 83.6 83.76 603,682
06/20/2019 84.11 84.15 83.3101 83.91 394,019
06/19/2019 82.95 83.3299 82.64 83.2 370,424
06/18/2019 82.63 83.24 82.55 82.84 394,146
06/17/2019 81.78 82.145 81.78 81.94 235,782
06/14/2019 81.73 81.87 81.4698 81.67 216,627
06/13/2019 81.7 81.89 81.53 81.88 462,487
06/12/2019 81.5 81.66 81.18 81.39 301,659
06/11/2019 82.42 82.5397 81.29 81.57 414,438
06/10/2019 81.81 82.3999 81.73 81.77 384,455
06/07/2019 80.42 81.51 80.41 81.25 544,787
06/06/2019 79.73 80.27 79.39 80.08 427,465
06/05/2019 79.39 79.62 78.76 79.58 566,349
06/04/2019 77.66 78.79 77.4201 78.75 608,772
06/03/2019 77.84 78.01 76.47 76.95 918,760
05/31/2019 78.06 78.39 77.83 77.92 2,040,681
05/30/2019 78.8 79.17 78.5534 78.89 376,653
05/29/2019 78.82 78.93 78.16 78.61 879,218
05/28/2019 79.77 80.23 79.22 79.23 375,727
05/24/2019 79.95 80.16 79.49 79.63 341,825
05/23/2019 79.77 79.793 79.0249 79.49 502,311
05/22/2019 80.43 80.84 80.4 80.55 263,225
05/21/2019 80.54 80.89 80.43 80.72 331,165
05/20/2019 80.01 80.3399 79.59 79.96 577,956
05/17/2019 80.61 81.61 80.61 80.75 364,432
05/16/2019 80.73 81.775 80.7 81.35 433,603
05/15/2019 79.32 80.695 79.265 80.51 801,540
05/14/2019 79.42 80.3 79.28 79.81 457,262
05/13/2019 79.6 79.92 78.79 79.04 1,032,216
05/10/2019 80.83 81.69 79.74 81.39 1,523,491
05/09/2019 80.63 81.33 80.052 81.14 1,244,940
05/08/2019 81.26 81.8636 81.06 81.37 768,833
05/07/2019 82.14 82.39 80.71 81.37 960,700
05/06/2019 81.6 83.02 81.5401 82.89 564,501
05/03/2019 82.82 83.26 82.7 83.18 472,292
05/02/2019 82.41 82.71 81.68 82.3 553,050
05/01/2019 83.39 83.42 82.47 82.49 622,239
04/30/2019 83.01 83.12 82.4301 83.04 334,058
04/29/2019 83.25 83.46 83.135 83.33 275,695
04/26/2019 82.85 83.23 82.49 83.23 300,944
04/25/2019 82.82 82.95 82.33 82.77 318,927
04/24/2019 82.73 82.81 82.52 82.54 635,097
04/23/2019 81.87 82.7535 81.8 82.7 354,744
04/22/2019 81.29 81.75 81.2501 81.75 373,198
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SCHG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio