Skip to main content

Schwab 1000 Index ETF (NY: SCHK )

52.72 +0.14 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 43.13 43.24 43.01 43.02 141,358 -0.02(-0.05%)
Aug 30, 2023 42.89 43.10 42.84 43.04 135,842 +0.19(+0.44%)
Aug 29, 2023 42.21 42.88 42.21 42.85 124,384 +0.62(+1.48%)
Aug 28, 2023 42.18 42.30 42.08 42.23 96,052 +0.27(+0.64%)
Aug 25, 2023 41.82 42.10 41.51 41.96 107,622 +0.26(+0.62%)
Aug 24, 2023 42.43 42.45 41.68 41.70 128,359 -0.57(-1.36%)
Aug 23, 2023 41.87 42.32 41.87 42.28 146,018 +0.47(+1.14%)
Aug 22, 2023 42.11 42.11 41.75 41.80 138,202 -0.10(-0.24%)
Aug 21, 2023 41.72 41.97 41.57 41.90 232,165 +0.26(+0.62%)
Aug 18, 2023 41.31 41.73 41.26 41.64 196,462 +0.03(+0.07%)
Aug 17, 2023 42.09 42.12 41.59 41.61 133,616 -0.34(-0.80%)
Aug 16, 2023 42.26 42.40 41.95 41.95 177,311 -0.35(-0.82%)
Aug 15, 2023 42.60 42.64 42.23 42.30 146,401 -0.46(-1.09%)
Aug 14, 2023 42.49 42.77 42.42 42.76 171,219 +0.23(+0.53%)
Aug 11, 2023 42.43 42.65 42.37 42.53 248,967 -0.06(-0.14%)
Aug 10, 2023 42.82 43.14 42.47 42.59 187,205 +0.03(+0.07%)
Aug 09, 2023 42.93 42.93 42.51 42.56 172,849 -0.29(-0.67%)
Aug 08, 2023 42.81 42.90 42.52 42.85 157,030 -0.21(-0.48%)
Aug 07, 2023 42.89 43.08 42.82 43.06 104,889 +0.36(+0.83%)
Aug 04, 2023 43.10 43.28 42.67 42.70 149,232 -0.20(-0.46%)
Aug 03, 2023 42.85 43.08 42.77 42.90 145,514 -0.12(-0.28%)
Aug 02, 2023 43.36 43.36 42.97 43.02 145,403 -0.65(-1.50%)
Aug 01, 2023 43.67 43.71 43.57 43.67 151,928 -0.12(-0.27%)
Jul 31, 2023 43.77 43.81 43.64 43.79 151,943 +0.10(+0.23%)
Jul 28, 2023 43.54 43.74 43.51 43.69 113,973 +0.46(+1.08%)
Jul 27, 2023 43.83 43.91 43.16 43.23 148,245 -0.34(-0.77%)
Jul 26, 2023 43.45 43.67 43.39 43.56 263,355 +0.02(+0.05%)
Jul 25, 2023 43.41 43.66 43.39 43.54 128,654 +0.12(+0.27%)
Jul 24, 2023 43.37 43.48 43.29 43.42 193,455 +0.16(+0.37%)
Jul 21, 2023 43.41 43.42 43.25 43.27 117,054 +0.01(+0.02%)
Jul 20, 2023 43.46 43.53 43.19 43.26 125,936 -0.32(-0.73%)
Jul 19, 2023 43.56 43.68 43.48 43.57 208,434 +0.10(+0.23%)
Jul 18, 2023 43.13 43.52 43.09 43.47 158,228 +0.33(+0.76%)
Jul 17, 2023 42.97 43.24 42.96 43.15 204,283 +0.17(+0.39%)
Jul 14, 2023 43.09 43.16 42.89 42.98 98,273 -0.06(-0.14%)
Jul 13, 2023 42.86 43.10 42.81 43.04 163,183 +0.38(+0.88%)
Jul 12, 2023 42.71 42.79 42.57 42.66 165,226 +0.32(+0.75%)
Jul 11, 2023 42.14 42.38 42.03 42.35 320,783 +0.32(+0.75%)
Jul 10, 2023 41.86 42.03 41.82 42.03 98,394 +0.15(+0.35%)
Jul 07, 2023 41.90 42.25 41.86 41.88 170,242 -0.07(-0.16%)
Jul 06, 2023 41.97 41.97 41.68 41.95 101,899 -0.36(-0.84%)
Jul 05, 2023 42.23 42.36 42.23 42.31 125,997 -0.09(-0.21%)
Jul 03, 2023 42.31 42.40 42.27 42.40 89,314 +0.07(+0.16%)
Jun 30, 2023 42.17 42.40 42.11 42.33 189,996 +0.50(+1.21%)
Jun 29, 2023 41.63 41.85 41.63 41.82 116,768 +0.17(+0.40%)
Jun 28, 2023 41.54 41.77 41.49 41.65 113,357 +0.01(+0.02%)
Jun 27, 2023 41.28 41.69 41.23 41.64 261,172 +0.48(+1.18%)
Jun 26, 2023 41.29 41.45 41.14 41.16 124,151 -0.16(-0.38%)
Jun 23, 2023 41.31 41.48 41.22 41.32 142,048 -0.32(-0.76%)
Jun 22, 2023 41.38 41.63 41.36 41.63 155,045 +0.13(+0.31%)
Jun 21, 2023 41.62 41.67 41.45 41.51 161,721 -0.22(-0.54%)
Jun 20, 2023 41.78 41.81 41.55 41.73 159,456 -0.22(-0.52%)
Jun 16, 2023 42.27 42.30 41.90 41.95 169,636 -0.16(-0.37%)
Jun 15, 2023 41.51 42.20 41.49 42.11 200,462 +0.54(+1.30%)
Jun 14, 2023 41.60 41.76 41.25 41.56 235,553 +0.03(+0.07%)
Jun 13, 2023 41.40 41.60 41.36 41.53 217,311 +0.28(+0.67%)
Jun 12, 2023 40.99 41.26 40.91 41.26 148,283 +0.37(+0.92%)
Jun 09, 2023 40.90 41.08 40.77 40.88 203,092 +0.05(+0.12%)
Jun 08, 2023 40.60 40.85 40.51 40.83 82,005 +0.23(+0.56%)
Jun 07, 2023 40.78 40.87 40.55 40.61 429,388 -0.12(-0.29%)
Jun 06, 2023 40.56 40.76 40.49 40.73 157,438 +0.12(+0.29%)
Jun 05, 2023 40.71 40.82 40.53 40.61 205,329 -0.08(-0.19%)
Jun 02, 2023 40.36 40.76 40.32 40.69 287,333 +0.64(+1.60%)
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.