Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Schwab 1000 Index ETF (SCHK)
Schwab 1000 Index ETF (SCHK) Historical

SCHK Schwab 1000 Index ETF

28.46

0.00 (0.00%)

Last Updated: 15:00:37

Delayed by 15 minutes

SCHK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	28.46	-0.32	-1.11%	28.88	28.91	28.37	624,875
Jan 06 2025	28.78	0.16	0.56%	28.82	28.9988	28.71	688,187
Jan 03 2025	28.62	0.37	1.31%	28.40	28.6401	28.335	322,654
Jan 02 2025	28.25	-0.06	-0.21%	28.46	28.56	28.05	700,092
Dec 31 2024	28.31	-0.10	-0.35%	28.48	28.52	28.23	514,129
Dec 30 2024	28.41	-0.32	-1.11%	28.42	28.57	28.22	618,359
Dec 27 2024	28.73	-0.31	-1.07%	28.87	28.87	28.53	460,498
Dec 26 2024	29.04	0.00	0.00%	28.93	29.09	28.89	454,653
Dec 24 2024	29.04	0.31	1.08%	28.76	29.04	28.76	320,650
Dec 23 2024	28.73	0.18	0.63%	28.57	28.745	28.39	524,374
Dec 20 2024	28.55	0.33	1.17%	28.11	28.78	28.0701	656,422
Dec 19 2024	28.22	-0.04	-0.14%	28.50	28.57	28.22	739,955
Dec 18 2024	28.26	-0.88	-3.02%	29.15	29.2399	28.23	869,654
Dec 17 2024	29.14	-0.16	-0.55%	29.17	29.1999	29.083	691,493
Dec 16 2024	29.30	0.13	0.45%	29.22	29.3482	29.2123	592,685
Dec 13 2024	29.17	-0.01	-0.03%	29.29	29.305	29.095	351,585
Dec 12 2024	29.18	-0.17	-0.58%	29.31	29.3199	29.18	388,126
Dec 11 2024	29.35	0.16	0.55%	29.26	29.38	29.24	550,098
Dec 10 2024	29.19	-0.13	-0.44%	29.36	29.36	29.17	528,210
Dec 09 2024	29.32	-0.18	-0.61%	29.50	29.50	29.285	379,757
Dec 06 2024	29.50	0.07	0.24%	29.49	29.54	29.455	252,762
Dec 05 2024	29.43	-0.05	-0.17%	29.52	29.525	29.4001	330,227
Dec 04 2024	29.48	0.19	0.65%	29.40	29.50	29.36	417,860
Dec 03 2024	29.29	0.01	0.03%	29.27	29.30	29.21	434,160
Dec 02 2024	29.28	0.06	0.21%	29.27	29.31	29.22	422,824
Nov 29 2024	29.22	0.16	0.55%	29.12	29.275	29.10	216,540
Nov 27 2024	29.06	-0.10	-0.34%	29.15	29.16	28.98	278,745
Nov 26 2024	29.16	0.15	0.52%	29.08	29.175	29.0298	296,429
Nov 25 2024	29.01	0.10	0.35%	29.10	29.1798	28.91	489,917
Nov 22 2024	28.91	0.13	0.45%	28.78	28.9301	28.78	320,937
Nov 21 2024	28.78	0.19	0.66%	28.75	28.85	28.495	356,098
Nov 20 2024	28.59	0.02	0.07%	28.59	28.61	28.32	335,928
Nov 19 2024	28.57	0.12	0.42%	28.30	28.6099	28.26	371,825
Nov 18 2024	28.45	0.13	0.46%	28.37	28.515	28.31	295,454
Nov 15 2024	28.32	-0.39	-1.36%	28.51	28.5428	28.24	738,266
Nov 14 2024	28.71	-0.18	-0.62%	28.92	28.93	28.66	607,618
Nov 13 2024	28.89	-0.01	-0.03%	28.93	29.01	28.82	618,379
Nov 12 2024	28.90	-0.10	-0.34%	28.99	29.0132	28.78	434,085
Nov 11 2024	29.00	0.06	0.21%	29.01	29.0499	28.92	532,575
Nov 08 2024	28.94	0.13	0.45%	28.80	28.995	28.80	645,237
Nov 07 2024	28.81	0.22	0.77%	28.66	28.8501	28.66	550,143
Nov 06 2024	28.59	0.76	2.73%	28.48	28.62	28.30	539,522
Nov 05 2024	27.83	0.33	1.20%	27.55	27.835	27.54	199,201
Nov 04 2024	27.50	-0.06	-0.22%	27.55	27.6189	27.4177	308,329
Nov 01 2024	27.56	0.11	0.40%	27.58	27.77	27.535	216,661
Oct 31 2024	27.45	-0.52	-1.86%	27.79	27.79	27.45	393,293
Oct 30 2024	27.97	-0.08	-0.29%	28.02	28.13	27.935	309,889
Oct 29 2024	28.05	0.05	0.18%	27.96	28.09	27.8901	211,528
Oct 28 2024	28.00	0.10	0.36%	28.05	28.0707	27.99	232,079
Oct 25 2024	27.90	-0.02	-0.07%	28.04	28.16	27.86	203,359
Oct 24 2024	27.92	0.07	0.25%	27.93	27.9398	27.79	220,810
Oct 23 2024	27.85	-0.26	-0.92%	28.01	28.02	27.67	288,451
Oct 22 2024	28.11	-0.02	-0.07%	28.00	28.15	27.97	211,135
Oct 21 2024	28.13	-0.05	-0.18%	28.14	28.1901	27.99	207,936
Oct 18 2024	28.18	0.10	0.36%	28.17	28.2258	28.10	202,381
Oct 17 2024	28.08	-0.01	-0.04%	28.25	28.25	28.08	155,901
Oct 16 2024	28.09	0.13	0.46%	27.98	28.10	27.92	208,070
Oct 15 2024	27.96	-0.18	-0.64%	28.16	28.19	27.9099	215,504
Oct 14 2024	28.14	0.21	0.75%	27.99	28.19	27.99	246,912
Oct 11 2024	27.93	-27.57	-49.68%	27.76	27.9661	27.76	206,700
Oct 10 2024	55.50	-0.06	-0.11%	55.40	55.62	55.33	80,280

Schwab 1000 Index ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions