Skip to main content
Schwab 1000 Index ETF (SCHK)
NYSEARCA: SCHK · Real-Time Price · USD
27.95
-0.17 (-0.60%)
May 23, 2025, 4:00 PM - Market closed

SCHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202527.7828.0627.7627.9527.95-0.60%804,359
May 22, 202528.0828.2928.0528.1228.120.04%782,923
May 21, 202528.4328.5928.0628.1128.11-1.71%738,495
May 20, 202528.6428.6728.4628.6028.60-0.42%653,017
May 19, 202528.3828.7428.3828.7228.720.07%813,542
May 16, 202528.5428.7028.4528.7028.700.70%712,647
May 15, 202528.2728.5128.2428.5028.500.49%781,208
May 14, 202528.4128.4428.2828.3628.360.07%689,769
May 13, 202528.1928.4528.1628.3428.340.75%843,847
May 12, 202528.0628.1427.8728.1328.133.31%560,226
May 9, 202527.3727.4027.1727.2327.23-0.07%442,165
May 8, 202527.2827.5227.1127.2527.250.70%331,474
May 7, 202527.0327.1826.8227.0627.060.33%534,148
May 6, 202526.9227.1726.8626.9726.97-0.77%499,079
May 5, 202527.1427.3227.1027.1827.18-0.51%1,041,495
May 2, 202527.2027.4027.1227.3227.321.52%533,992
May 1, 202527.0027.1926.8926.9126.910.71%526,385
Apr 30, 202526.3826.8026.1026.7226.72-542,986
Apr 29, 202526.4526.7726.4526.7226.720.60%404,380
Apr 28, 202526.6026.6726.2726.5626.560.11%377,732
Apr 25, 202526.3526.5526.2226.5326.530.68%665,755
Apr 24, 202525.8426.3825.8026.3526.352.09%470,385
Apr 23, 202526.0526.2825.7225.8125.811.73%925,601
Apr 22, 202525.0325.4925.0125.3725.372.51%577,928
Apr 21, 202525.0825.1124.4924.7524.75-2.33%1,135,457
Apr 17, 202525.4225.5725.2325.3425.340.08%1,496,120
Apr 16, 202525.5625.7425.0425.3225.32-2.05%1,237,887
Apr 15, 202525.9226.1225.8225.8525.85-0.19%535,313
Apr 14, 202526.1326.1525.6725.9025.900.86%672,700
Apr 11, 202525.1825.7824.9925.6825.681.70%1,192,737
Apr 10, 202525.5925.6324.5125.2525.25-3.55%1,482,911
Apr 9, 202523.7526.2823.7026.1826.189.68%1,070,425
Apr 8, 202525.1025.2523.5323.8723.87-1.69%2,229,706
Apr 7, 202523.4825.1723.1824.2824.28-0.25%3,899,189
Apr 4, 202525.1525.2524.3224.3424.34-5.84%3,863,549
Apr 3, 202526.2526.3825.8425.8525.85-5.03%3,628,734
Apr 2, 202526.7327.3526.6927.2227.220.74%582,290
Apr 1, 202526.8227.1126.6527.0227.020.37%1,086,268
Mar 31, 202526.4626.9926.3226.9226.920.56%1,136,797
Mar 28, 202527.2327.2726.7426.7726.77-1.98%988,845
Mar 27, 202527.3427.5227.2427.3127.31-0.40%1,089,054
Mar 26, 202527.7427.7827.3527.4227.42-1.51%651,968
Mar 25, 202527.8227.8927.7627.8427.760.22%614,325
Mar 24, 202527.6027.8327.5827.7827.701.83%726,356
Mar 21, 202527.0427.3026.9827.2827.200.11%469,800
Mar 20, 202527.1427.5027.1327.2527.17-0.29%313,435
Mar 19, 202527.1027.5127.0627.3327.251.11%646,579
Mar 18, 202527.2227.2326.9327.0326.95-1.10%489,000
Mar 17, 202527.0927.4527.0927.3327.250.81%617,063
Mar 14, 202526.7827.1426.7627.1127.032.19%550,575