Skip to main content

Schwab 1000 Index ETF (NY: SCHK )

52.72 +0.14 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.14 43.14 42.99 43.04 148,899 -0.11(-0.24%)
Aug 30, 2021 43.05 43.20 42.99 43.14 179,263 +0.18(+0.42%)
Aug 27, 2021 42.67 42.99 42.65 42.96 133,915 +0.40(+0.95%)
Aug 26, 2021 42.83 42.85 42.53 42.56 138,465 -0.25(-0.58%)
Aug 25, 2021 42.75 42.84 42.68 42.81 138,257 +0.11(+0.25%)
Aug 24, 2021 42.70 42.74 42.65 42.70 97,521 +0.13(+0.32%)
Aug 23, 2021 42.38 42.65 42.38 42.57 303,529 +0.40(+0.96%)
Aug 20, 2021 41.94 42.20 41.89 42.16 111,267 +0.35(+0.83%)
Aug 19, 2021 41.56 41.94 41.51 41.82 169,749 -0.01(-0.02%)
Aug 18, 2021 42.19 42.29 41.79 41.83 243,615 -0.43(-1.02%)
Aug 17, 2021 42.32 42.33 41.94 42.26 205,874 -0.28(-0.65%)
Aug 16, 2021 42.38 42.54 42.18 42.54 130,014 +0.05(+0.11%)
Aug 13, 2021 42.53 42.53 42.43 42.49 159,710 +0.04(+0.09%)
Aug 12, 2021 42.32 42.45 42.22 42.45 102,167 +0.15(+0.36%)
Aug 11, 2021 42.30 42.34 42.18 42.30 186,080 +0.06(+0.14%)
Aug 10, 2021 42.28 42.33 42.18 42.24 148,845 +0.05(+0.11%)
Aug 09, 2021 42.25 42.27 42.13 42.19 184,515 -0.03(-0.07%)
Aug 06, 2021 42.26 42.31 42.17 42.22 167,865 +0.01(+0.02%)
Aug 05, 2021 42.07 42.21 42.06 42.21 141,376 +0.28(+0.66%)
Aug 04, 2021 42.02 42.03 41.89 41.93 105,208 -0.15(-0.37%)
Aug 03, 2021 41.89 42.10 41.62 42.09 118,742 +0.30(+0.71%)
Aug 02, 2021 42.10 42.10 41.77 41.79 356,407 -0.05(-0.11%)
Jul 30, 2021 41.84 42.03 41.80 41.84 132,806 -0.25(-0.59%)
Jul 29, 2021 42.02 42.20 42.02 42.09 130,157 +0.19(+0.46%)
Jul 28, 2021 41.90 42.05 41.81 41.89 151,434 +0.01(+0.02%)
Jul 27, 2021 42.00 42.00 41.57 41.89 99,246 -0.18(-0.43%)
Jul 26, 2021 41.98 42.09 41.94 42.07 100,257 +0.08(+0.18%)
Jul 23, 2021 41.80 42.04 41.73 41.99 353,445 +0.40(+0.97%)
Jul 22, 2021 41.54 41.60 41.40 41.59 129,132 +0.08(+0.19%)
Jul 21, 2021 41.30 41.51 41.28 41.51 111,874 +0.36(+0.86%)
Jul 20, 2021 40.63 41.28 40.52 41.16 159,987 +0.70(+1.73%)
Jul 19, 2021 40.59 40.60 40.23 40.45 506,821 -0.64(-1.57%)
Jul 16, 2021 41.52 41.54 41.05 41.10 125,978 -0.30(-0.72%)
Jul 15, 2021 41.47 41.48 41.18 41.40 114,069 -0.12(-0.28%)
Jul 14, 2021 41.74 41.75 41.42 41.51 126,660 -0.04(-0.09%)
Jul 13, 2021 41.69 41.77 41.52 41.55 121,040 -0.16(-0.39%)
Jul 12, 2021 41.63 41.74 41.56 41.71 135,232 +0.10(+0.23%)
Jul 09, 2021 41.29 41.63 41.29 41.62 112,157 +0.48(+1.17%)
Jul 08, 2021 40.99 41.23 40.81 41.14 134,304 -0.35(-0.83%)
Jul 07, 2021 41.47 41.52 41.26 41.48 158,457 +0.09(+0.21%)
Jul 06, 2021 41.49 41.49 41.11 41.40 171,832 -0.05(-0.12%)
Jul 02, 2021 41.27 41.49 41.27 41.44 102,872 +0.28(+0.68%)
Jul 01, 2021 41.00 41.18 41.00 41.16 450,494 +0.18(+0.45%)
Jun 30, 2021 40.94 41.02 40.91 40.98 98,343 +0.02(+0.05%)
Jun 29, 2021 41.00 41.03 40.91 40.96 133,559 +0.02(+0.05%)
Jun 28, 2021 40.93 40.94 40.79 40.94 120,282 +0.09(+0.21%)
Jun 25, 2021 40.81 40.89 40.74 40.86 222,063 +0.16(+0.40%)
Jun 24, 2021 40.66 40.72 40.63 40.69 116,861 +0.26(+0.64%)
Jun 23, 2021 40.46 40.57 40.43 40.43 136,301 -0.02(-0.06%)
Jun 22, 2021 40.22 40.53 40.17 40.46 158,056 +0.26(+0.64%)
Jun 21, 2021 39.90 40.24 39.74 40.20 198,611 +0.52(+1.30%)
Jun 18, 2021 39.93 39.93 39.66 39.68 311,027 -0.50(-1.24%)
Jun 17, 2021 40.14 40.27 39.92 40.18 133,665 +0.00(+0.00%)
Jun 16, 2021 40.44 40.44 39.98 40.18 189,282 -0.19(-0.47%)
Jun 15, 2021 40.54 40.54 40.31 40.37 105,324 -0.12(-0.28%)
Jun 14, 2021 40.45 40.49 40.31 40.49 173,688 +0.06(+0.14%)
Jun 11, 2021 40.39 40.43 40.27 40.43 104,028 +0.11(+0.29%)
Jun 10, 2021 40.30 40.38 40.12 40.31 120,969 +0.22(+0.55%)
Jun 09, 2021 40.31 40.31 40.09 40.09 126,438 -0.10(-0.24%)
Jun 08, 2021 40.23 40.25 39.99 40.19 124,478 +0.04(+0.10%)
Jun 07, 2021 40.17 40.17 40.06 40.15 129,431 +0.01(+0.02%)
Jun 04, 2021 39.98 40.16 39.95 40.14 158,886 +0.35(+0.89%)
Jun 03, 2021 39.76 39.88 39.54 39.79 138,790 -0.17(-0.43%)
Jun 02, 2021 39.98 40.02 39.85 39.96 151,266 +0.04(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.