Skip to main content

Schwab 1000 Index ETF (NY: SCHK )

52.33 -0.21 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 43.01 43.01 42.85 42.90 149,370 -0.11(-0.24%)
Aug 30, 2021 42.91 43.07 42.86 43.01 179,830 +0.18(+0.42%)
Aug 27, 2021 42.54 42.85 42.52 42.83 134,339 +0.40(+0.95%)
Aug 26, 2021 42.69 42.71 42.39 42.42 138,903 -0.25(-0.58%)
Aug 25, 2021 42.62 42.70 42.55 42.67 138,694 +0.11(+0.25%)
Aug 24, 2021 42.57 42.61 42.52 42.57 97,829 +0.13(+0.32%)
Aug 23, 2021 42.25 42.52 42.25 42.43 304,489 +0.40(+0.96%)
Aug 20, 2021 41.81 42.07 41.75 42.03 111,618 +0.34(+0.83%)
Aug 19, 2021 41.43 41.81 41.38 41.69 170,285 -0.01(-0.02%)
Aug 18, 2021 42.06 42.16 41.66 41.70 244,385 -0.43(-1.02%)
Aug 17, 2021 42.18 42.19 41.81 42.13 206,526 -0.28(-0.65%)
Aug 16, 2021 42.24 42.41 42.05 42.40 130,425 +0.05(+0.11%)
Aug 13, 2021 42.39 42.39 42.30 42.36 160,215 +0.04(+0.09%)
Aug 12, 2021 42.18 42.32 42.09 42.32 102,490 +0.15(+0.36%)
Aug 11, 2021 42.16 42.20 42.05 42.16 186,668 +0.06(+0.14%)
Aug 10, 2021 42.15 42.19 42.05 42.11 149,315 +0.05(+0.11%)
Aug 09, 2021 42.12 42.14 42.00 42.06 185,099 -0.03(-0.07%)
Aug 06, 2021 42.13 42.17 42.04 42.09 168,395 +0.01(+0.02%)
Aug 05, 2021 41.94 42.08 41.93 42.08 141,823 +0.28(+0.66%)
Aug 04, 2021 41.89 41.90 41.76 41.80 105,541 -0.15(-0.37%)
Aug 03, 2021 41.76 41.96 41.49 41.95 119,117 +0.30(+0.71%)
Aug 02, 2021 41.96 41.96 41.64 41.66 357,534 -0.05(-0.11%)
Jul 30, 2021 41.71 41.90 41.67 41.71 133,226 -0.25(-0.59%)
Jul 29, 2021 41.89 42.07 41.89 41.95 130,568 +0.19(+0.46%)
Jul 28, 2021 41.77 41.91 41.68 41.76 151,913 +0.01(+0.02%)
Jul 27, 2021 41.87 41.87 41.44 41.75 99,560 -0.18(-0.43%)
Jul 26, 2021 41.85 41.95 41.81 41.94 100,574 +0.08(+0.18%)
Jul 23, 2021 41.67 41.91 41.60 41.86 354,563 +0.40(+0.97%)
Jul 22, 2021 41.41 41.47 41.27 41.46 129,541 +0.08(+0.19%)
Jul 21, 2021 41.17 41.38 41.15 41.38 112,228 +0.35(+0.86%)
Jul 20, 2021 40.50 41.15 40.39 41.03 160,493 +0.70(+1.73%)
Jul 19, 2021 40.46 40.47 40.11 40.33 508,423 -0.64(-1.57%)
Jul 16, 2021 41.39 41.41 40.92 40.97 126,377 -0.30(-0.72%)
Jul 15, 2021 41.34 41.35 41.05 41.26 114,430 -0.11(-0.28%)
Jul 14, 2021 41.61 41.62 41.29 41.38 127,061 -0.04(-0.09%)
Jul 13, 2021 41.56 41.64 41.39 41.42 121,423 -0.16(-0.39%)
Jul 12, 2021 41.49 41.61 41.43 41.58 135,660 +0.10(+0.23%)
Jul 09, 2021 41.16 41.50 41.16 41.49 112,511 +0.48(+1.17%)
Jul 08, 2021 40.86 41.10 40.68 41.01 134,728 -0.34(-0.83%)
Jul 07, 2021 41.34 41.39 41.13 41.35 158,958 +0.09(+0.21%)
Jul 06, 2021 41.36 41.36 40.98 41.26 172,375 -0.05(-0.12%)
Jul 02, 2021 41.14 41.36 41.14 41.31 103,198 +0.28(+0.68%)
Jul 01, 2021 40.87 41.05 40.87 41.03 451,919 +0.18(+0.45%)
Jun 30, 2021 40.81 40.89 40.79 40.85 98,654 +0.02(+0.05%)
Jun 29, 2021 40.87 40.90 40.78 40.83 133,982 +0.02(+0.05%)
Jun 28, 2021 40.81 40.81 40.66 40.81 120,663 +0.09(+0.21%)
Jun 25, 2021 40.68 40.76 40.61 40.73 222,765 +0.16(+0.40%)
Jun 24, 2021 40.53 40.59 40.50 40.57 117,230 +0.26(+0.64%)
Jun 23, 2021 40.34 40.44 40.31 40.31 136,732 -0.02(-0.06%)
Jun 22, 2021 40.09 40.40 40.04 40.33 158,556 +0.26(+0.64%)
Jun 21, 2021 39.78 40.11 39.61 40.07 199,239 +0.52(+1.30%)
Jun 18, 2021 39.81 39.81 39.54 39.56 312,010 -0.50(-1.24%)
Jun 17, 2021 40.02 40.14 39.80 40.05 134,088 +0.00(+0.00%)
Jun 16, 2021 40.31 40.31 39.85 40.05 189,880 -0.19(-0.47%)
Jun 15, 2021 40.41 40.41 40.19 40.24 105,657 -0.11(-0.28%)
Jun 14, 2021 40.32 40.36 40.19 40.36 174,237 +0.06(+0.14%)
Jun 11, 2021 40.26 40.30 40.14 40.30 104,357 +0.11(+0.29%)
Jun 10, 2021 40.17 40.25 40.00 40.19 121,351 +0.22(+0.55%)
Jun 09, 2021 40.18 40.18 39.97 39.97 126,838 -0.10(-0.24%)
Jun 08, 2021 40.10 40.12 39.86 40.06 124,871 +0.04(+0.10%)
Jun 07, 2021 40.04 40.04 39.93 40.03 129,840 +0.01(+0.02%)
Jun 04, 2021 39.85 40.03 39.82 40.02 159,388 +0.35(+0.89%)
Jun 03, 2021 39.63 39.75 39.41 39.66 139,229 -0.17(-0.43%)
Jun 02, 2021 39.85 39.89 39.73 39.83 151,745 +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.