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, 2022 37.77 37.87 37.30 37.31 482,532 -0.28(-0.75%)
Aug 30, 2022 38.13 38.13 37.37 37.60 289,527 -0.41(-1.08%)
Aug 29, 2022 38.01 38.26 37.88 38.01 354,975 -0.26(-0.69%)
Aug 26, 2022 39.60 39.63 38.27 38.27 260,893 -1.32(-3.34%)
Aug 25, 2022 39.15 39.60 39.14 39.59 142,272 +0.57(+1.47%)
Aug 24, 2022 38.83 39.17 38.80 39.02 178,995 +0.13(+0.33%)
Aug 23, 2022 38.96 39.17 38.85 38.89 363,235 -0.09(-0.22%)
Aug 22, 2022 39.35 39.35 38.89 38.98 118,252 -0.83(-2.08%)
Aug 19, 2022 40.12 40.14 39.73 39.81 171,896 -0.56(-1.40%)
Aug 18, 2022 40.31 40.44 40.18 40.37 1,687,513 +0.11(+0.27%)
Aug 17, 2022 40.28 40.51 40.09 40.26 128,860 -0.33(-0.82%)
Aug 16, 2022 40.41 40.80 40.33 40.60 192,569 +0.07(+0.17%)
Aug 15, 2022 40.18 40.58 40.14 40.53 485,017 +0.16(+0.39%)
Aug 12, 2022 39.92 40.39 39.82 40.37 257,740 +0.66(+1.67%)
Aug 11, 2022 40.00 40.20 39.63 39.71 290,353 -0.01(-0.02%)
Aug 10, 2022 39.60 39.72 39.39 39.72 239,181 +0.91(+2.33%)
Aug 09, 2022 38.98 39.01 38.73 38.81 158,595 -0.21(-0.55%)
Aug 08, 2022 39.21 39.48 38.95 39.03 138,523 +0.00(+0.00%)
Aug 05, 2022 38.67 39.11 38.67 39.03 200,572 -0.05(-0.12%)
Aug 04, 2022 39.15 39.16 38.93 39.08 160,761 -0.05(-0.12%)
Aug 03, 2022 38.74 39.22 38.71 39.13 417,352 +0.64(+1.67%)
Aug 02, 2022 38.52 38.95 38.37 38.48 233,632 -0.21(-0.55%)
Aug 01, 2022 38.57 38.96 38.46 38.70 229,777 -0.10(-0.25%)
Jul 29, 2022 38.42 38.91 38.32 38.79 312,577 +0.55(+1.43%)
Jul 28, 2022 37.88 38.30 37.50 38.25 196,630 +0.49(+1.29%)
Jul 27, 2022 37.15 37.93 37.15 37.76 234,196 +0.95(+2.59%)
Jul 26, 2022 37.09 37.12 36.75 36.81 124,885 -0.46(-1.23%)
Jul 25, 2022 37.33 37.33 37.06 37.27 198,667 +0.00(+0.00%)
Jul 22, 2022 37.67 37.76 37.03 37.27 350,645 -0.35(-0.93%)
Jul 21, 2022 37.22 37.63 36.97 37.62 380,598 +0.38(+1.02%)
Jul 20, 2022 37.01 37.38 36.87 37.24 280,099 +0.28(+0.76%)
Jul 19, 2022 36.37 37.00 36.34 36.95 188,937 +0.99(+2.76%)
Jul 18, 2022 36.55 36.64 35.87 35.96 225,053 -0.30(-0.83%)
Jul 15, 2022 36.02 36.26 35.80 36.26 298,227 +0.69(+1.94%)
Jul 14, 2022 35.29 35.62 34.94 35.57 335,909 -0.12(-0.33%)
Jul 13, 2022 35.34 35.95 35.28 35.69 330,139 -0.16(-0.43%)
Jul 12, 2022 36.12 36.38 35.70 35.84 190,277 -0.33(-0.91%)
Jul 11, 2022 36.41 36.44 36.13 36.18 252,129 -0.47(-1.28%)
Jul 08, 2022 36.52 36.82 36.36 36.64 208,082 -0.01(-0.03%)
Jul 07, 2022 36.24 36.74 36.24 36.65 195,545 +0.55(+1.51%)
Jul 06, 2022 36.06 36.34 35.80 36.11 157,924 +0.08(+0.22%)
Jul 05, 2022 35.45 36.03 35.12 36.03 199,175 +0.12(+0.33%)
Jul 01, 2022 35.44 35.93 35.19 35.91 458,343 +0.41(+1.15%)
Jun 30, 2022 35.44 35.82 35.06 35.50 500,941 -0.33(-0.92%)
Jun 29, 2022 35.94 36.00 35.64 35.83 170,838 -0.07(-0.19%)
Jun 28, 2022 36.81 37.05 35.87 35.90 369,330 -0.74(-2.02%)
Jun 27, 2022 36.84 36.91 36.52 36.64 274,278 -0.10(-0.27%)
Jun 24, 2022 35.92 36.77 35.92 36.74 284,541 +1.13(+3.17%)
Jun 23, 2022 35.47 35.67 35.12 35.61 393,293 +0.40(+1.13%)
Jun 22, 2022 34.81 35.61 34.81 35.21 231,729 -0.04(-0.13%)
Jun 21, 2022 34.95 35.42 34.95 35.26 471,970 +0.80(+2.31%)
Jun 17, 2022 34.36 34.75 34.08 34.46 1,104,262 +0.13(+0.37%)
Jun 16, 2022 34.74 34.77 34.08 34.33 761,292 -1.22(-3.44%)
Jun 15, 2022 35.35 35.98 34.92 35.56 320,014 +0.51(+1.47%)
Jun 14, 2022 35.32 35.43 34.73 35.04 375,588 -0.09(-0.25%)
Jun 13, 2022 35.65 35.82 35.00 35.13 1,197,684 -1.48(-4.05%)
Jun 10, 2022 37.11 37.12 36.59 36.61 450,886 -1.12(-2.96%)
Jun 09, 2022 38.50 38.61 37.73 37.73 200,346 -0.92(-2.38%)
Jun 08, 2022 38.89 39.08 38.57 38.65 187,500 -0.42(-1.07%)
Jun 07, 2022 38.36 39.12 38.31 39.07 254,723 +0.38(+0.98%)
Jun 06, 2022 38.93 39.12 38.58 38.69 232,551 +0.11(+0.28%)
Jun 03, 2022 38.79 38.84 38.47 38.58 217,242 -0.62(-1.58%)
Jun 02, 2022 38.39 39.21 38.24 39.20 189,833 +0.77(+1.99%)
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.