Skip to main content
Schwab 1000 Index ETF (SCHK)
NYSEARCA: SCHK · Real-Time Price · USD
28.55
+0.33 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

SCHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.1128.7828.0728.5528.551.17%656,438
Dec 19, 202428.5028.5728.2228.2228.22-0.14%741,116
Dec 18, 202429.1529.2428.2328.2628.26-3.02%869,861
Dec 17, 202429.1729.2029.0829.1429.14-0.55%692,823
Dec 16, 202429.2229.3529.2129.3029.300.45%593,571
Dec 13, 202429.2929.3129.1029.1729.17-0.03%353,229
Dec 12, 202429.3129.3229.1829.1829.18-0.58%388,160
Dec 11, 202429.2629.3829.2429.3529.350.55%551,787
Dec 10, 202429.3629.3629.1729.1929.10-0.44%529,126
Dec 9, 202429.5029.5029.2929.3229.23-0.61%379,783
Dec 6, 202429.4929.5429.4629.5029.400.24%254,000
Dec 5, 202429.5229.5329.4029.4329.33-0.17%331,455
Dec 4, 202429.4029.5029.3629.4829.380.65%417,869
Dec 3, 202429.2729.3029.2129.2929.200.03%434,160
Dec 2, 202429.2729.3129.2229.2829.190.21%424,522
Nov 29, 202429.1229.2829.1029.2229.130.55%216,540
Nov 27, 202429.1529.1628.9829.0628.97-0.34%279,116
Nov 26, 202429.0829.1829.0329.1629.070.52%297,079
Nov 25, 202429.1029.1828.9129.0128.920.35%491,641
Nov 22, 202428.7828.9328.7828.9128.820.45%320,947
Nov 21, 202428.7528.8528.5028.7828.690.66%356,098
Nov 20, 202428.5928.6128.3228.5928.500.07%336,623
Nov 19, 202428.3028.6128.2628.5728.480.42%373,208
Nov 18, 202428.3728.5228.3128.4528.360.46%298,636
Nov 15, 202428.5128.5428.2428.3228.23-1.36%738,266
Nov 14, 202428.9228.9328.6628.7128.62-0.62%607,658
Nov 13, 202428.9329.0128.8228.8928.80-0.03%618,389
Nov 12, 202428.9929.0128.7828.9028.81-0.34%434,086
Nov 11, 202429.0129.0528.9229.0028.910.21%535,090
Nov 8, 202428.8029.0028.8028.9428.850.45%647,996
Nov 7, 202428.6628.8528.6628.8128.720.77%550,144
Nov 6, 202428.4828.6228.3028.5928.502.73%561,389
Nov 5, 202427.5527.8427.5427.8327.741.20%200,137
Nov 4, 202427.5527.6227.4227.5027.41-0.22%308,329
Nov 1, 202427.5827.7727.5427.5627.470.40%216,661
Oct 31, 202427.7927.7927.4527.4527.36-1.86%407,659
Oct 30, 202428.0228.1327.9427.9727.88-0.29%309,889
Oct 29, 202427.9628.0927.8928.0527.960.18%211,528
Oct 28, 202428.0528.0727.9928.0027.910.36%232,080
Oct 25, 202428.0428.1627.8627.9027.81-0.07%203,359
Oct 24, 202427.9327.9427.7927.9227.830.25%220,810
Oct 23, 202428.0128.0227.6727.8527.76-0.92%289,923
Oct 22, 202428.0028.1527.9728.1128.02-0.07%211,147
Oct 21, 202428.1428.1927.9928.1328.04-0.18%207,936
Oct 18, 202428.1728.2328.1028.1828.090.32%202,381
Oct 17, 202428.2528.2528.0828.0928.00-157,147
Oct 16, 202427.9828.1027.9228.0928.000.46%208,985
Oct 15, 202428.1628.1927.9127.9627.87-0.64%216,337
Oct 14, 202427.9928.1927.9928.1428.050.75%246,915
Oct 11, 202427.7627.9727.7627.9327.840.65%206,954
Oct 10, 202427.7027.8127.6727.7527.66-0.11%160,568
Oct 9, 202427.5827.8127.5827.7827.690.71%199,596
Oct 8, 202427.4527.6227.4327.5927.500.80%165,946
Oct 7, 202427.5327.5427.3027.3727.28-0.85%222,598
Oct 4, 202427.5527.6127.3727.6027.510.97%197,576
Oct 3, 202427.3227.4227.2427.3427.25-0.24%209,274
Oct 2, 202427.3227.4327.2227.4027.310.15%221,190
Oct 1, 202427.5927.6027.2527.3627.27-1.03%309,268
Sep 30, 202427.4627.6527.3627.6527.560.40%441,302
Sep 27, 202427.6127.6527.4727.5427.45-0.04%252,276
Sep 26, 202427.6527.6527.4427.5527.460.36%214,206
Sep 25, 202427.5327.5427.4027.4527.36-0.56%206,062
Sep 24, 202427.5827.6027.4227.6027.430.33%194,594
Sep 23, 202427.4927.5527.4527.5127.340.20%533,806
Sep 20, 202427.4627.5027.3127.4627.28-0.16%313,748
Sep 19, 202427.5027.6027.3727.5027.331.72%484,182
Sep 18, 202427.1527.3727.0227.0426.87-0.33%314,984
Sep 17, 202427.2127.2827.0127.1326.960.15%249,826
Sep 16, 202427.0127.1226.9727.0926.920.15%315,670
Sep 13, 202426.9427.0926.9427.0526.880.60%167,876
Sep 12, 202426.7026.8926.5826.8926.720.86%236,346
Sep 11, 202426.4026.6925.9726.6626.491.06%333,728
Sep 10, 202426.3826.4026.1426.3826.210.32%173,188
Sep 9, 202426.2026.3526.1126.2926.131.10%313,914
Sep 6, 202426.4626.5325.9626.0125.84-1.63%354,516
Sep 5, 202426.5226.6426.3326.4426.27-0.28%333,352
Sep 4, 202426.4926.6726.4426.5126.34-0.19%231,264
Sep 3, 202427.0027.0026.4526.5626.39-2.17%279,680
Aug 30, 202427.0127.1626.8427.1526.981.02%186,908
Aug 29, 202426.9927.1426.8526.8826.71-0.02%235,208
Aug 28, 202427.0327.0326.7326.8826.71-0.55%231,794
Aug 27, 202426.9227.0626.8927.0326.860.13%518,720
Aug 26, 202427.1227.1626.9427.0026.83-0.26%372,924
Aug 23, 202426.9227.1026.8527.0726.901.10%253,510
Aug 22, 202427.0827.1026.7126.7726.60-0.82%266,486
Aug 21, 202426.9227.0326.8526.9926.820.50%285,354
Aug 20, 202426.8926.9726.8026.8626.69-0.20%340,082
Aug 19, 202426.7026.9226.6626.9126.740.96%252,648
Aug 16, 202426.5326.6926.5326.6626.490.11%189,534
Aug 15, 202426.4426.6326.4226.6326.461.76%387,240
Aug 14, 202426.1326.2125.9926.1726.000.33%233,798
Aug 13, 202425.8026.0925.8026.0825.921.64%184,876
Aug 12, 202425.7125.7625.5525.6625.500.02%281,344
Aug 9, 202425.5225.7025.4525.6625.490.49%226,066
Aug 8, 202425.2225.5725.1325.5325.372.32%326,584
Aug 7, 202425.4325.5824.9324.9524.79-0.66%437,734
Aug 6, 202425.0425.4824.9325.1224.960.82%388,178
Aug 5, 202424.5725.2024.5224.9124.75-2.92%807,094
Aug 2, 202425.7725.8225.4325.6625.50-1.95%900,444
Aug 1, 202426.6326.7425.9926.1726.01-1.43%407,130