Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab U.s. Lar (SCHG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 29.85 29.85 29.65 29.74 418,081
17th Jul 2025 (Thu) 29.61 29.76 29.56 29.73 315,730
16th Jul 2025 (Wed) 29.55 29.59 29.27 29.57 325,619
15th Jul 2025 (Tue) 29.69 29.69 29.47 29.47 242,342
14th Jul 2025 (Mon) 29.36 29.49 29.26 29.45 227,772
11th Jul 2025 (Fri) 29.30 29.44 29.26 29.35 546,838
10th Jul 2025 (Thu) 29.475 29.48 29.25 29.43 232,637
9th Jul 2025 (Wed) 29.30 29.48 29.27 29.44 437,957
8th Jul 2025 (Tue) 29.26 29.27 29.12 29.18 302,360
7th Jul 2025 (Mon) 29.31 29.325 29.055 29.20 743,110
4th Jul 2025 (Fri) 29.24 29.45 29.24 29.42 242,409
3rd Jul 2025 (Thu) 29.24 29.45 29.24 29.42 242,409
2nd Jul 2025 (Wed) 28.89 29.12 28.89 29.12 314,085
1st Jul 2025 (Tue) 29.09 29.15 28.80 28.92 301,122
30th Jun 2025 (Mon) 29.21 29.27 29.07 29.21 694,310
27th Jun 2025 (Fri) 28.95 29.09 28.791 29.02 1,193,947
26th Jun 2025 (Thu) 28.74 28.90 28.64 28.86 531,590
25th Jun 2025 (Wed) 28.65 28.72 28.54 28.63 527,621
24th Jun 2025 (Tue) 28.41 28.585 28.36 28.54 584,158
23rd Jun 2025 (Mon) 27.80 28.145 27.689 28.12 773,200
20th Jun 2025 (Fri) 28.08 28.12 27.72 27.81 992,085
19th Jun 2025 (Thu) 28.05 28.17 27.89 27.96 355,718
18th Jun 2025 (Wed) 28.05 28.17 27.89 27.96 355,718
17th Jun 2025 (Tue) 28.09 28.19 27.95 28.00 864,794
16th Jun 2025 (Mon) 28.10 28.30 28.10 28.24 879,613
13th Jun 2025 (Fri) 27.94 28.135 27.81 27.89 1,259,475
12th Jun 2025 (Thu) 28.13 28.33 28.13 28.27 982,484
11th Jun 2025 (Wed) 28.36 28.45 28.12 28.22 705,241
10th Jun 2025 (Tue) 28.17 28.31 28.03 28.30 890,597
9th Jun 2025 (Mon) 28.13 28.19 28.05 28.13 563,754
6th Jun 2025 (Fri) 28.10 28.19 28.01 28.09 746,027
5th Jun 2025 (Thu) 28.125 28.23 27.70 27.81 745,469
4th Jun 2025 (Wed) 27.98 28.08 27.92 28.03 379,361
3rd Jun 2025 (Tue) 27.78 28.00 27.72 27.93 780,101
2nd Jun 2025 (Mon) 27.465 27.74 27.37 27.74 553,838
30th May 2025 (Fri) 27.52 27.625 27.18 27.56 699,362
29th May 2025 (Thu) 27.91 27.91 27.46 27.59 846,080
28th May 2025 (Wed) 27.69 27.72 27.485 27.57 633,119
27th May 2025 (Tue) 27.309 27.62 27.309 27.55 714,904
26th May 2025 (Mon) 26.96 26.96 26.96 26.96 0
24th May 2025 (Sat) 26.89 27.11 26.85 26.96 1,280,863
23rd May 2025 (Fri) 26.89 27.11 26.85 27.06 1,280,863
22nd May 2025 (Thu) 27.155 27.415 27.155 27.34 621,854
21st May 2025 (Wed) 27.455 27.67 27.09 27.22 1,025,433
20th May 2025 (Tue) 27.635 27.665 27.48 27.55 630,012
19th May 2025 (Mon) 27.41 27.751 27.41 27.67 535,917
FTSE 100 Latest
Value8,992.12
Change19.48