Skip to main content

Schwab 1000 Index ETF (NY: SCHK )

27.45 -0.52 (-1.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 27.79 27.79 27.45 27.45 407,649 -0.52(-1.86%)
Oct 30, 2024 28.02 28.13 27.93 27.97 309,889 -0.08(-0.29%)
Oct 29, 2024 27.96 28.09 27.89 28.05 211,528 +0.05(+0.18%)
Oct 28, 2024 28.05 28.07 27.99 28.00 232,079 +0.10(+0.36%)
Oct 25, 2024 28.04 28.16 27.86 27.90 203,359 -0.02(-0.07%)
Oct 24, 2024 27.93 27.94 27.79 27.92 220,810 +0.07(+0.25%)
Oct 23, 2024 28.01 28.02 27.67 27.85 289,923 -0.26(-0.92%)
Oct 22, 2024 28.00 28.15 27.97 28.11 211,135 -0.02(-0.07%)
Oct 21, 2024 28.14 28.19 27.99 28.13 207,936 -0.05(-0.18%)
Oct 18, 2024 28.17 28.23 28.10 28.18 202,381 +0.09(+0.32%)
Oct 17, 2024 28.25 28.25 28.08 28.09 157,147 +0.00(+0.00%)
Oct 16, 2024 27.98 28.10 27.92 28.09 208,983 +0.13(+0.46%)
Oct 15, 2024 28.16 28.19 27.91 27.96 216,327 -0.18(-0.64%)
Oct 14, 2024 27.99 28.19 27.99 28.14 246,912 +0.21(+0.75%)
Oct 11, 2024 27.76 27.97 27.76 27.93 206,954 -27.57(-49.68%)
Oct 10, 2024 55.40 55.62 55.33 55.50 80,280 -0.06(-0.11%)
Oct 09, 2024 55.16 55.62 55.15 55.56 99,786 +0.39(+0.71%)
Oct 08, 2024 54.90 55.25 54.86 55.17 82,973 +0.44(+0.80%)
Oct 07, 2024 55.05 55.08 54.59 54.73 111,299 -0.47(-0.85%)
Oct 04, 2024 55.10 55.22 54.74 55.20 98,788 +0.53(+0.97%)
Oct 03, 2024 54.63 54.84 54.48 54.67 104,637 -0.13(-0.24%)
Oct 02, 2024 54.64 54.87 54.43 54.80 110,595 +0.08(+0.15%)
Oct 01, 2024 55.18 55.20 54.49 54.72 154,634 -0.57(-1.03%)
Sep 30, 2024 54.91 55.30 54.72 55.29 220,651 +0.22(+0.40%)
Sep 27, 2024 55.21 55.30 54.94 55.07 126,138 -0.02(-0.04%)
Sep 26, 2024 55.30 55.30 54.88 55.09 107,103 +0.20(+0.36%)
Sep 25, 2024 55.05 55.08 54.79 54.89 103,029 -0.14(-0.26%)
Sep 24, 2024 54.99 55.03 54.67 55.03 97,594 +0.18(+0.33%)
Sep 23, 2024 54.81 54.92 54.73 54.85 267,386 +0.11(+0.20%)
Sep 20, 2024 54.75 54.82 54.45 54.74 157,352 -0.09(-0.16%)
Sep 19, 2024 54.82 55.03 54.57 54.83 242,830 +0.93(+1.72%)
Sep 18, 2024 54.13 54.56 53.88 53.91 157,972 -0.18(-0.33%)
Sep 17, 2024 54.25 54.38 53.86 54.08 125,294 +0.08(+0.15%)
Sep 16, 2024 53.86 54.06 53.77 54.01 158,343 +0.08(+0.15%)
Sep 13, 2024 53.71 54.01 53.71 53.93 84,194 +0.32(+0.60%)
Sep 12, 2024 53.24 53.62 52.99 53.61 118,533 +0.46(+0.86%)
Sep 11, 2024 52.63 53.22 51.78 53.15 167,373 +0.56(+1.06%)
Sep 10, 2024 52.60 52.63 52.11 52.59 86,858 +0.17(+0.32%)
Sep 09, 2024 52.23 52.53 52.07 52.42 157,436 +0.57(+1.10%)
Sep 06, 2024 52.76 52.89 51.76 51.85 177,799 -0.86(-1.63%)
Sep 05, 2024 52.87 53.11 52.49 52.71 167,184 -0.15(-0.28%)
Sep 04, 2024 52.81 53.18 52.72 52.86 115,986 -0.10(-0.19%)
Sep 03, 2024 53.84 53.84 52.74 52.96 140,216 -1.18(-2.17%)
Aug 30, 2024 53.86 54.16 53.52 54.13 93,739 +0.55(+1.02%)
Aug 29, 2024 53.81 54.11 53.53 53.59 117,963 -0.01(-0.02%)
Aug 28, 2024 53.90 53.90 53.29 53.60 116,250 -0.30(-0.55%)
Aug 27, 2024 53.67 53.96 53.61 53.90 260,151 +0.07(+0.13%)
Aug 26, 2024 54.07 54.15 53.71 53.83 187,030 -0.14(-0.26%)
Aug 23, 2024 53.67 54.04 53.54 53.97 127,141 +0.59(+1.10%)
Aug 22, 2024 54.00 54.03 53.25 53.38 133,649 -0.44(-0.82%)
Aug 21, 2024 53.68 53.89 53.54 53.82 143,112 +0.27(+0.50%)
Aug 20, 2024 53.61 53.78 53.44 53.55 170,560 -0.11(-0.20%)
Aug 19, 2024 53.23 53.68 53.16 53.66 126,709 +0.51(+0.96%)
Aug 16, 2024 52.89 53.22 52.89 53.15 95,056 +0.06(+0.11%)
Aug 15, 2024 52.71 53.09 52.68 53.09 194,211 +0.92(+1.76%)
Aug 14, 2024 52.10 52.25 51.82 52.17 117,255 +0.17(+0.33%)
Aug 13, 2024 51.44 52.01 51.44 52.00 92,720 +0.84(+1.64%)
Aug 12, 2024 51.25 51.36 50.94 51.16 141,101 +0.01(+0.02%)
Aug 09, 2024 50.88 51.24 50.75 51.15 113,378 +0.25(+0.49%)
Aug 08, 2024 50.29 50.98 50.11 50.90 163,670 +1.16(+2.32%)
Aug 07, 2024 50.71 51.00 49.71 49.75 219,535 -0.33(-0.66%)
Aug 06, 2024 49.92 50.80 49.71 50.08 194,055 +0.41(+0.82%)
Aug 05, 2024 48.99 50.24 48.88 49.67 404,778 -1.50(-2.92%)
Aug 02, 2024 51.38 51.48 50.70 51.16 451,596 -1.02(-1.95%)
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.