Skip to main content

Schwab 1000 Index ETF (NY: SCHK )

52.40 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 26, 2024 52.25 52.49 52.20 52.40 96,574 +0.01(+0.01%)
Jun 25, 2024 52.34 52.41 52.16 52.39 93,436 +0.22(+0.42%)
Jun 24, 2024 52.30 52.55 52.17 52.17 129,065 -0.17(-0.32%)
Jun 21, 2024 52.43 52.43 52.17 52.34 131,191 -0.03(-0.06%)
Jun 20, 2024 52.62 52.69 52.23 52.37 137,353 -0.18(-0.34%)
Jun 18, 2024 52.39 52.55 52.39 52.55 137,428 +0.14(+0.27%)
Jun 17, 2024 51.95 52.52 51.90 52.41 187,667 +0.41(+0.79%)
Jun 14, 2024 51.86 52.01 51.74 52.01 118,718 -0.01(-0.02%)
Jun 13, 2024 52.13 52.13 51.74 52.02 125,269 +0.09(+0.17%)
Jun 12, 2024 51.99 52.21 51.85 51.93 215,066 +0.44(+0.85%)
Jun 11, 2024 51.26 51.50 51.03 51.49 112,326 +0.08(+0.16%)
Jun 10, 2024 51.15 51.42 51.10 51.41 145,424 +0.17(+0.33%)
Jun 07, 2024 51.22 51.47 51.10 51.24 156,178 -0.08(-0.16%)
Jun 06, 2024 51.37 51.39 51.13 51.32 176,385 -0.02(-0.04%)
Jun 05, 2024 50.93 51.34 50.77 51.34 149,879 +0.66(+1.30%)
Jun 04, 2024 50.58 50.78 50.41 50.68 130,082 -0.03(-0.06%)
Jun 03, 2024 50.90 50.90 50.21 50.71 220,754 +0.07(+0.14%)
May 31, 2024 50.38 50.68 49.83 50.64 162,025 +0.35(+0.69%)
May 30, 2024 50.48 50.50 50.15 50.29 497,549 -0.27(-0.53%)
May 29, 2024 50.54 50.69 50.50 50.56 134,073 -0.40(-0.78%)
May 28, 2024 51.07 51.07 50.71 50.96 157,129 +0.00(+0.00%)
May 24, 2024 50.80 51.02 50.70 50.96 319,014 +0.35(+0.69%)
May 23, 2024 51.29 51.31 50.50 50.61 184,249 -0.37(-0.72%)
May 22, 2024 51.13 51.16 50.81 50.98 199,549 -0.17(-0.33%)
May 21, 2024 50.98 51.18 50.97 51.15 110,293 +0.08(+0.16%)
May 20, 2024 51.04 51.20 50.98 51.07 175,100 +0.10(+0.20%)
May 17, 2024 50.95 50.98 50.81 50.97 139,896 +0.03(+0.06%)
May 16, 2024 51.07 51.19 50.91 50.94 179,831 -0.12(-0.23%)
May 15, 2024 50.70 51.08 50.63 51.06 197,762 +0.66(+1.31%)
May 14, 2024 50.19 50.47 50.17 50.40 171,050 +0.20(+0.40%)
May 13, 2024 50.37 50.37 50.08 50.20 214,216 +0.01(+0.02%)
May 10, 2024 50.29 50.35 50.07 50.19 204,627 +0.07(+0.14%)
May 09, 2024 49.86 50.12 49.77 50.12 158,408 +0.30(+0.60%)
May 08, 2024 49.66 49.87 49.65 49.82 131,983 -0.02(-0.04%)
May 07, 2024 49.84 49.98 49.79 49.84 187,167 +0.02(+0.04%)
May 06, 2024 49.51 49.82 49.48 49.82 181,512 +0.57(+1.15%)
May 03, 2024 49.26 49.42 49.03 49.25 274,572 +0.55(+1.13%)
May 02, 2024 48.63 48.77 48.17 48.71 193,842 +0.51(+1.05%)
May 01, 2024 48.33 48.99 48.16 48.20 217,901 -0.16(-0.33%)
Apr 30, 2024 48.97 49.08 48.36 48.36 141,342 -0.81(-1.64%)
Apr 29, 2024 49.17 49.22 48.89 49.16 149,911 +0.19(+0.39%)
Apr 26, 2024 48.82 49.12 48.74 48.98 129,357 +0.44(+0.90%)
Apr 25, 2024 48.08 48.60 47.93 48.54 198,466 -0.16(-0.33%)
Apr 24, 2024 48.84 48.90 48.49 48.70 167,509 +0.00(+0.00%)
Apr 23, 2024 48.31 48.77 48.30 48.70 178,330 +0.57(+1.18%)
Apr 22, 2024 47.97 48.38 47.71 48.13 181,524 +0.45(+0.94%)
Apr 19, 2024 48.03 48.18 47.57 47.68 140,441 -0.42(-0.87%)
Apr 18, 2024 48.33 48.51 48.02 48.10 171,770 -0.07(-0.14%)
Apr 17, 2024 48.76 48.76 48.06 48.17 356,047 -0.32(-0.66%)
Apr 16, 2024 48.63 48.77 48.36 48.49 207,889 -0.11(-0.23%)
Apr 15, 2024 49.64 49.64 48.50 48.60 308,228 -0.60(-1.22%)
Apr 12, 2024 49.61 49.70 49.06 49.19 261,582 -0.76(-1.52%)
Apr 11, 2024 49.70 50.06 49.37 49.95 195,317 +0.36(+0.72%)
Apr 10, 2024 49.52 49.77 49.38 49.59 297,458 -0.50(-0.99%)
Apr 09, 2024 50.22 50.23 49.63 50.09 208,943 +0.05(+0.10%)
Apr 08, 2024 50.09 50.17 49.97 50.04 140,056 +0.03(+0.06%)
Apr 05, 2024 49.62 50.18 49.57 50.01 255,691 +0.53(+1.07%)
Apr 04, 2024 50.46 50.53 49.46 49.48 279,275 -0.63(-1.25%)
Apr 03, 2024 49.91 50.23 49.90 50.11 287,175 +0.12(+0.24%)
Apr 02, 2024 49.97 50.02 49.79 49.99 291,854 -0.41(-0.81%)
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.