Schwab 1000 Index ETF (SCHK)
NYSEARCA: SCHK · Real-Time Price · USD
27.02
+0.30 (1.12%)
May 1, 2025, 4:00 PM EDT - Market closed
SCHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 27.00 | 27.19 | 26.89 | 26.91 | 26.91 | 0.71% | 526,385 |
| Apr 30, 2025 | 26.38 | 26.80 | 26.10 | 26.72 | 26.72 | - | 542,986 |
| Apr 29, 2025 | 26.45 | 26.77 | 26.45 | 26.72 | 26.72 | 0.60% | 404,380 |
| Apr 28, 2025 | 26.60 | 26.67 | 26.27 | 26.56 | 26.56 | 0.11% | 377,732 |
| Apr 25, 2025 | 26.35 | 26.55 | 26.22 | 26.53 | 26.53 | 0.68% | 665,755 |
| Apr 24, 2025 | 25.84 | 26.38 | 25.80 | 26.35 | 26.35 | 2.09% | 470,385 |
| Apr 23, 2025 | 26.05 | 26.28 | 25.72 | 25.81 | 25.81 | 1.73% | 925,601 |
| Apr 22, 2025 | 25.03 | 25.49 | 25.01 | 25.37 | 25.37 | 2.51% | 577,928 |
| Apr 21, 2025 | 25.08 | 25.11 | 24.49 | 24.75 | 24.75 | -2.33% | 1,135,457 |
| Apr 17, 2025 | 25.42 | 25.57 | 25.23 | 25.34 | 25.34 | 0.08% | 1,496,120 |
| Apr 16, 2025 | 25.56 | 25.74 | 25.04 | 25.32 | 25.32 | -2.05% | 1,237,887 |
| Apr 15, 2025 | 25.92 | 26.12 | 25.82 | 25.85 | 25.85 | -0.19% | 535,313 |
| Apr 14, 2025 | 26.13 | 26.15 | 25.67 | 25.90 | 25.90 | 0.86% | 672,700 |
| Apr 11, 2025 | 25.18 | 25.78 | 24.99 | 25.68 | 25.68 | 1.70% | 1,192,737 |
| Apr 10, 2025 | 25.59 | 25.63 | 24.51 | 25.25 | 25.25 | -3.55% | 1,482,911 |
| Apr 9, 2025 | 23.75 | 26.28 | 23.70 | 26.18 | 26.18 | 9.68% | 1,070,425 |
| Apr 8, 2025 | 25.10 | 25.25 | 23.53 | 23.87 | 23.87 | -1.69% | 2,229,706 |
| Apr 7, 2025 | 23.48 | 25.17 | 23.18 | 24.28 | 24.28 | -0.25% | 3,899,189 |
| Apr 4, 2025 | 25.15 | 25.25 | 24.32 | 24.34 | 24.34 | -5.84% | 3,863,549 |
| Apr 3, 2025 | 26.25 | 26.38 | 25.84 | 25.85 | 25.85 | -5.03% | 3,628,734 |
| Apr 2, 2025 | 26.73 | 27.35 | 26.69 | 27.22 | 27.22 | 0.74% | 582,290 |
| Apr 1, 2025 | 26.82 | 27.11 | 26.65 | 27.02 | 27.02 | 0.37% | 1,086,268 |
| Mar 31, 2025 | 26.46 | 26.99 | 26.32 | 26.92 | 26.92 | 0.56% | 1,136,797 |
| Mar 28, 2025 | 27.23 | 27.27 | 26.74 | 26.77 | 26.77 | -1.98% | 988,845 |
| Mar 27, 2025 | 27.34 | 27.52 | 27.24 | 27.31 | 27.31 | -0.40% | 1,089,054 |
| Mar 26, 2025 | 27.74 | 27.78 | 27.35 | 27.42 | 27.42 | -1.51% | 651,968 |
| Mar 25, 2025 | 27.82 | 27.89 | 27.76 | 27.84 | 27.76 | 0.22% | 614,325 |
| Mar 24, 2025 | 27.60 | 27.83 | 27.58 | 27.78 | 27.70 | 1.83% | 726,356 |
| Mar 21, 2025 | 27.04 | 27.30 | 26.98 | 27.28 | 27.20 | 0.11% | 469,800 |
| Mar 20, 2025 | 27.14 | 27.50 | 27.13 | 27.25 | 27.17 | -0.29% | 313,435 |
| Mar 19, 2025 | 27.10 | 27.51 | 27.06 | 27.33 | 27.25 | 1.11% | 646,579 |
| Mar 18, 2025 | 27.22 | 27.23 | 26.93 | 27.03 | 26.95 | -1.10% | 489,000 |
| Mar 17, 2025 | 27.09 | 27.45 | 27.09 | 27.33 | 27.25 | 0.81% | 617,063 |
| Mar 14, 2025 | 26.78 | 27.14 | 26.76 | 27.11 | 27.03 | 2.19% | 550,575 |
| Mar 13, 2025 | 26.87 | 26.91 | 26.45 | 26.53 | 26.45 | -1.41% | 675,034 |
| Mar 12, 2025 | 27.06 | 27.12 | 26.66 | 26.91 | 26.83 | 0.49% | 1,054,050 |
| Mar 11, 2025 | 26.89 | 27.10 | 26.57 | 26.78 | 26.70 | -0.74% | 1,066,557 |
| Mar 10, 2025 | 27.31 | 27.41 | 26.73 | 26.98 | 26.90 | -2.74% | 957,601 |
| Mar 7, 2025 | 27.52 | 27.80 | 27.22 | 27.74 | 27.66 | 0.58% | 618,496 |
| Mar 6, 2025 | 27.76 | 27.97 | 27.47 | 27.58 | 27.50 | -1.96% | 912,886 |
| Mar 5, 2025 | 27.81 | 28.20 | 27.63 | 28.13 | 28.05 | 1.15% | 879,264 |
| Mar 4, 2025 | 27.92 | 28.23 | 27.55 | 27.81 | 27.73 | -1.24% | 1,164,174 |
| Mar 3, 2025 | 28.77 | 28.82 | 27.97 | 28.16 | 28.08 | -1.71% | 813,424 |
| Feb 28, 2025 | 28.23 | 28.67 | 28.11 | 28.65 | 28.57 | 1.56% | 548,165 |
| Feb 27, 2025 | 28.78 | 28.83 | 28.20 | 28.21 | 28.13 | -1.60% | 863,866 |
| Feb 26, 2025 | 28.76 | 28.92 | 28.55 | 28.67 | 28.59 | 0.03% | 268,804 |
| Feb 25, 2025 | 28.80 | 28.83 | 28.43 | 28.66 | 28.58 | -0.49% | 289,614 |
| Feb 24, 2025 | 29.03 | 29.09 | 28.76 | 28.80 | 28.72 | -0.48% | 462,718 |
| Feb 21, 2025 | 29.50 | 29.50 | 28.92 | 28.94 | 28.86 | -1.87% | 381,605 |
| Feb 20, 2025 | 29.59 | 29.59 | 29.34 | 29.49 | 29.40 | -0.47% | 358,786 |