Schwab 1000 Index ETF (NY:SCHK)

30.11 +0.14 (+0.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jul 9, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 08, 2025 30.02 30.04 29.92 29.96 764,611 -0.01(-0.03%)
Jul 07, 2025 30.08 30.14 29.84 29.97 929,374 -0.23(-0.76%)
Jul 03, 2025 30.04 30.25 30.04 30.20 341,224 +0.24(+0.80%)
Jul 02, 2025 29.80 29.96 29.76 29.96 514,058 +0.16(+0.54%)
Jul 01, 2025 29.73 29.86 29.70 29.80 626,189 -0.02(-0.07%)
Jun 30, 2025 29.80 29.88 29.68 29.82 873,267 +0.15(+0.51%)
Jun 27, 2025 29.60 29.75 29.48 29.67 616,140 +0.15(+0.51%)
Jun 26, 2025 29.40 29.55 29.35 29.52 529,937 +0.24(+0.82%)
Jun 25, 2025 29.37 29.37 29.22 29.28 1,080,911 -0.00(-0.01%)
Jun 24, 2025 29.15 29.34 29.13 29.28 483,127 +0.33(+1.14%)
Jun 23, 2025 28.70 28.98 28.57 28.95 837,193 +0.26(+0.90%)
Jun 20, 2025 28.90 28.93 28.62 28.70 2,347,212 -0.05(-0.17%)
Jun 18, 2025 28.77 28.93 28.71 28.75 508,000 +0.01(+0.03%)
Jun 17, 2025 28.85 28.93 28.71 28.74 2,358,188 -0.25(-0.86%)
Jun 16, 2025 28.88 29.06 28.88 28.98 856,042 +0.29(+1.01%)
Jun 13, 2025 28.80 28.94 28.64 28.70 1,204,343 -0.34(-1.17%)
Jun 12, 2025 28.88 29.04 28.85 29.03 766,526 +0.09(+0.31%)
Jun 11, 2025 29.09 29.11 28.85 28.95 856,305 -0.08(-0.27%)
Jun 10, 2025 28.89 29.03 28.84 29.02 771,412 +0.16(+0.55%)
Jun 09, 2025 28.90 28.95 28.82 28.87 956,419 +0.03(+0.10%)
Jun 06, 2025 28.82 28.92 28.74 28.84 879,308 +0.29(+1.01%)
Jun 05, 2025 28.78 28.83 28.46 28.55 1,013,278 -0.14(-0.49%)
Jun 04, 2025 28.75 28.78 28.65 28.69 677,361 +0.00(+0.00%)
Jun 03, 2025 28.51 28.73 28.46 28.69 801,037 +0.18(+0.63%)
Jun 02, 2025 28.29 28.51 28.13 28.51 769,176 +0.14(+0.49%)
May 30, 2025 28.30 28.42 28.05 28.37 1,237,002 -0.02(-0.07%)
May 29, 2025 28.54 28.54 28.19 28.39 790,779 +0.11(+0.39%)
May 28, 2025 28.44 28.51 28.24 28.28 866,827 -0.15(-0.53%)
May 27, 2025 28.18 28.45 28.11 28.43 817,909 +0.56(+2.00%)
May 23, 2025 27.70 27.98 27.68 27.87 806,721 -0.17(-0.60%)
May 22, 2025 28.00 28.21 27.96 28.04 781,473 +0.01(+0.04%)
May 21, 2025 28.35 28.50 27.98 28.03 740,262 -0.49(-1.71%)
May 20, 2025 28.56 28.59 28.38 28.52 654,890 -0.12(-0.42%)
May 19, 2025 28.30 28.66 28.30 28.64 815,426 +0.02(+0.07%)
May 16, 2025 28.46 28.62 28.37 28.62 714,739 +0.20(+0.70%)
May 15, 2025 28.19 28.43 28.16 28.42 783,502 +0.14(+0.49%)
May 14, 2025 28.33 28.36 28.20 28.28 691,794 +0.02(+0.07%)
May 13, 2025 28.11 28.37 28.07 28.26 846,319 +0.21(+0.75%)
May 12, 2025 27.98 28.05 27.78 28.05 560,868 +0.90(+3.30%)
May 09, 2025 27.29 27.31 27.09 27.15 443,463 -0.02(-0.07%)
May 08, 2025 27.20 27.44 27.03 27.17 332,443 +0.19(+0.70%)
May 07, 2025 26.95 27.10 26.74 26.98 535,701 +0.09(+0.33%)
May 06, 2025 26.84 27.09 26.78 26.89 500,544 -0.21(-0.77%)
May 05, 2025 27.06 27.24 27.02 27.10 1,044,553 -0.14(-0.51%)
May 02, 2025 27.12 27.31 27.04 27.24 535,560 +0.41(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.