Schwab 1000 Index ETF (NY: SCHK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	28.51	28.54	28.24	28.32	738,266	-0.39(-1.36%)
Nov 14, 2024	28.92	28.93	28.66	28.71	607,618	-0.18(-0.62%)
Nov 13, 2024	28.93	29.01	28.82	28.89	618,379	-0.01(-0.03%)
Nov 12, 2024	28.99	29.01	28.78	28.90	434,085	-0.10(-0.34%)
Nov 11, 2024	29.01	29.05	28.92	29.00	535,075	+0.06(+0.21%)
Nov 08, 2024	28.80	29.00	28.80	28.94	647,996	+0.13(+0.45%)
Nov 07, 2024	28.66	28.85	28.66	28.81	550,142	+0.22(+0.77%)
Nov 06, 2024	28.48	28.62	28.30	28.59	561,389	+0.76(+2.73%)
Nov 05, 2024	27.55	27.84	27.54	27.83	200,134	+0.33(+1.20%)
Nov 04, 2024	27.55	27.62	27.42	27.50	307,709	-0.06(-0.22%)
Nov 01, 2024	27.58	27.77	27.54	27.56	216,661	+0.11(+0.40%)
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	+0.18(+0.65%)
Oct 10, 2024	27.70	27.81	27.66	27.75	160,560	-0.03(-0.11%)
Oct 09, 2024	27.58	27.81	27.57	27.78	199,572	+0.20(+0.71%)
Oct 08, 2024	27.45	27.62	27.43	27.59	165,946	+0.22(+0.80%)
Oct 07, 2024	27.52	27.54	27.30	27.36	222,598	-0.24(-0.85%)
Oct 04, 2024	27.55	27.61	27.37	27.60	197,576	+0.27(+0.97%)
Oct 03, 2024	27.32	27.42	27.24	27.34	209,274	-0.06(-0.24%)
Oct 02, 2024	27.32	27.43	27.21	27.40	221,190	+0.04(+0.15%)
Oct 01, 2024	27.59	27.60	27.25	27.36	309,268	-0.29(-1.03%)
Sep 30, 2024	27.45	27.65	27.36	27.64	441,302	+0.11(+0.40%)
Sep 27, 2024	27.61	27.65	27.47	27.54	252,276	-0.01(-0.04%)
Sep 26, 2024	27.65	27.65	27.44	27.55	214,206	+0.10(+0.36%)
Sep 25, 2024	27.52	27.54	27.39	27.45	206,058	-0.11(-0.41%)
Sep 24, 2024	27.54	27.56	27.38	27.56	194,890	+0.09(+0.33%)
Sep 23, 2024	27.45	27.50	27.41	27.47	533,958	+0.05(+0.20%)
Sep 20, 2024	27.42	27.45	27.27	27.41	314,226	-0.05(-0.16%)
Sep 19, 2024	27.45	27.56	27.33	27.46	484,919	+0.46(+1.72%)
Sep 18, 2024	27.11	27.32	26.98	26.99	315,464	-0.09(-0.33%)
Sep 17, 2024	27.17	27.23	26.97	27.08	250,206	+0.04(+0.15%)
Sep 16, 2024	26.97	27.07	26.92	27.04	316,205	+0.04(+0.15%)
Sep 13, 2024	26.89	27.04	26.89	27.00	168,131	+0.16(+0.59%)
Sep 12, 2024	26.66	26.85	26.53	26.84	236,706	+0.23(+0.86%)
Sep 11, 2024	26.35	26.65	25.93	26.61	334,236	+0.28(+1.06%)
Sep 10, 2024	26.34	26.36	26.10	26.33	173,451	+0.08(+0.32%)
Sep 09, 2024	26.16	26.31	26.07	26.25	314,392	+0.28(+1.10%)
Sep 06, 2024	26.42	26.48	25.92	25.97	355,056	-0.43(-1.63%)
Sep 05, 2024	26.47	26.59	26.28	26.39	333,860	-0.07(-0.28%)
Sep 04, 2024	26.44	26.63	26.40	26.47	231,618	-0.05(-0.19%)

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.