Skip to main content
Schwab 1000 Index ETF (SCHK)
NYSEARCA: SCHK · Real-Time Price · USD
28.75
+0.16 (0.56%)
Nov 21, 2024, 9:30 AM EST - Market open

SCHK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.5928.6128.3228.5928.590.07%336,623
Nov 19, 202428.3028.6128.2628.5728.570.42%373,208
Nov 18, 202428.3728.5228.3128.4528.450.46%298,636
Nov 15, 202428.5128.5428.2428.3228.32-1.36%738,266
Nov 14, 202428.9228.9328.6628.7128.71-0.62%607,658
Nov 13, 202428.9329.0128.8228.8928.89-0.03%618,389
Nov 12, 202428.9929.0128.7828.9028.90-0.34%434,086
Nov 11, 202429.0129.0528.9229.0029.000.21%535,090
Nov 8, 202428.8029.0028.8028.9428.940.45%647,996
Nov 7, 202428.6628.8528.6628.8128.810.77%550,144
Nov 6, 202428.4828.6228.3028.5928.592.73%561,389
Nov 5, 202427.5527.8427.5427.8327.831.20%200,137
Nov 4, 202427.5527.6227.4227.5027.50-0.22%308,329
Nov 1, 202427.5827.7727.5427.5627.560.40%216,661
Oct 31, 202427.7927.7927.4527.4527.45-1.86%407,659
Oct 30, 202428.0228.1327.9427.9727.97-0.29%309,889
Oct 29, 202427.9628.0927.8928.0528.050.18%211,528
Oct 28, 202428.0528.0727.9928.0028.000.36%232,080
Oct 25, 202428.0428.1627.8627.9027.90-0.07%203,359
Oct 24, 202427.9327.9427.7927.9227.920.25%220,810
Oct 23, 202428.0128.0227.6727.8527.85-0.92%289,923
Oct 22, 202428.0028.1527.9728.1128.11-0.07%211,147
Oct 21, 202428.1428.1927.9928.1328.13-0.18%207,936
Oct 18, 202428.1728.2328.1028.1828.180.32%202,381
Oct 17, 202428.2528.2528.0828.0928.09-157,147
Oct 16, 202427.9828.1027.9228.0928.090.46%208,985
Oct 15, 202428.1628.1927.9127.9627.96-0.64%216,337
Oct 14, 202427.9928.1927.9928.1428.140.75%246,915
Oct 11, 202427.7627.9727.7627.9327.930.65%206,954
Oct 10, 202427.7027.8127.6727.7527.75-0.11%160,568
Oct 9, 202427.5827.8127.5827.7827.780.71%199,596
Oct 8, 202427.4527.6227.4327.5927.590.80%165,946
Oct 7, 202427.5327.5427.3027.3727.37-0.85%222,598
Oct 4, 202427.5527.6127.3727.6027.600.97%197,576
Oct 3, 202427.3227.4227.2427.3427.34-0.24%209,274
Oct 2, 202427.3227.4327.2227.4027.400.15%221,190
Oct 1, 202427.5927.6027.2527.3627.36-1.03%309,268
Sep 30, 202427.4627.6527.3627.6527.650.40%441,302
Sep 27, 202427.6127.6527.4727.5427.54-0.04%252,276
Sep 26, 202427.6527.6527.4427.5527.550.36%214,206
Sep 25, 202427.5327.5427.4027.4527.45-0.56%206,062
Sep 24, 202427.5827.6027.4227.6027.520.33%194,594
Sep 23, 202427.4927.5527.4527.5127.430.20%533,806
Sep 20, 202427.4627.5027.3127.4627.37-0.16%313,748
Sep 19, 202427.5027.6027.3727.5027.421.72%484,182
Sep 18, 202427.1527.3727.0227.0426.95-0.33%314,984
Sep 17, 202427.2127.2827.0127.1327.040.15%249,826
Sep 16, 202427.0127.1226.9727.0927.000.15%315,670
Sep 13, 202426.9427.0926.9427.0526.960.60%167,876
Sep 12, 202426.7026.8926.5826.8926.800.86%236,346
Sep 11, 202426.4026.6925.9726.6626.571.06%333,728
Sep 10, 202426.3826.4026.1426.3826.300.32%173,188
Sep 9, 202426.2026.3526.1126.2926.211.10%313,914
Sep 6, 202426.4626.5325.9626.0125.93-1.63%354,516
Sep 5, 202426.5226.6426.3326.4426.36-0.28%333,352
Sep 4, 202426.4926.6726.4426.5126.43-0.19%231,264
Sep 3, 202427.0027.0026.4526.5626.48-2.17%279,680
Aug 30, 202427.0127.1626.8427.1527.071.02%186,908
Aug 29, 202426.9927.1426.8526.8826.79-0.02%235,208
Aug 28, 202427.0327.0326.7326.8826.80-0.55%231,794
Aug 27, 202426.9227.0626.8927.0326.950.13%518,720
Aug 26, 202427.1227.1626.9427.0026.91-0.26%372,924
Aug 23, 202426.9227.1026.8527.0726.981.10%253,510
Aug 22, 202427.0827.1026.7126.7726.69-0.82%266,486
Aug 21, 202426.9227.0326.8526.9926.910.50%285,354
Aug 20, 202426.8926.9726.8026.8626.77-0.20%340,082
Aug 19, 202426.7026.9226.6626.9126.830.96%252,648
Aug 16, 202426.5326.6926.5326.6626.570.11%189,534
Aug 15, 202426.4426.6326.4226.6326.541.76%387,240
Aug 14, 202426.1326.2125.9926.1726.090.33%233,798
Aug 13, 202425.8026.0925.8026.0826.001.64%184,876
Aug 12, 202425.7125.7625.5525.6625.580.02%281,344
Aug 9, 202425.5225.7025.4525.6625.580.49%226,066
Aug 8, 202425.2225.5725.1325.5325.452.32%326,584
Aug 7, 202425.4325.5824.9324.9524.87-0.66%437,734
Aug 6, 202425.0425.4824.9325.1225.040.82%388,178
Aug 5, 202424.5725.2024.5224.9124.83-2.92%807,094
Aug 2, 202425.7725.8225.4325.6625.58-1.95%900,444
Aug 1, 202426.6326.7425.9926.1726.09-1.43%407,130
Jul 31, 202426.4826.7026.4126.5526.471.59%339,706
Jul 30, 202426.3326.4025.9926.1426.06-0.51%236,904
Jul 29, 202426.3526.3726.1926.2726.190.02%190,050
Jul 26, 202426.1626.3926.1226.2726.191.21%260,410
Jul 25, 202426.0726.3825.9025.9525.87-0.42%359,106
Jul 24, 202426.4426.4626.0226.0625.98-2.34%561,550
Jul 23, 202426.7126.8126.6626.6926.60-0.07%326,854
Jul 22, 202426.6326.7326.5326.7126.621.06%273,354
Jul 19, 202426.5726.6526.3926.4326.35-0.62%169,200
Jul 18, 202426.9126.9526.5026.5926.51-0.89%326,332
Jul 17, 202426.9227.0226.8226.8326.75-1.45%740,044
Jul 16, 202427.1027.2327.0727.2327.140.74%270,918
Jul 15, 202427.0327.1826.9627.0326.940.32%268,460
Jul 12, 202426.8327.1126.8026.9426.860.65%322,910
Jul 11, 202426.9627.0226.7326.7726.68-0.59%292,046
Jul 10, 202426.7526.9426.7226.9326.840.99%317,664
Jul 9, 202426.7126.7426.6626.6626.58-0.07%244,208
Jul 8, 202426.6926.7026.6226.6826.600.13%219,338
Jul 5, 202426.5226.6526.4826.6526.560.53%232,088
Jul 3, 202426.3926.5226.3926.5126.420.51%227,530
Jul 2, 202426.1526.3826.1526.3726.290.55%246,358