Schwab 1000 Index ETF (SCHK)
AMEX: SCHK
· Real-Time Price · USD
32.19
-0.05 (-0.16%)
At close: Oct 02, 2025, 10:51 AM
SCHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 31.98 | 32.27 | 31.98 | 32.24 | n/a | 0.37% | 1,552,468 |
| Sep 30, 2025 | 31.99 | 32.15 | 31.90 | 32.12 | n/a | 0.34% | 2,037,900 |
| Sep 29, 2025 | 32.05 | 32.08 | 31.94 | 32.01 | n/a | 0.25% | 1,803,259 |
| Sep 26, 2025 | 31.82 | 31.95 | 31.74 | 31.93 | 31.93 | 0.63% | 1,833,914 |
| Sep 25, 2025 | 31.72 | 31.80 | 31.56 | 31.73 | 31.73 | -0.53% | 1,878,200 |
| Sep 24, 2025 | 32.07 | 32.07 | 31.83 | 31.90 | 31.90 | -0.62% | 1,285,973 |
| Sep 23, 2025 | 32.29 | 32.32 | 32.06 | 32.10 | 32.01 | -0.59% | 1,566,118 |
| Sep 22, 2025 | 32.07 | 32.31 | 32.07 | 32.29 | 32.20 | 0.47% | 1,357,900 |
| Sep 19, 2025 | 32.10 | 32.18 | 31.98 | 32.14 | 32.05 | 0.44% | 1,232,421 |
| Sep 18, 2025 | 31.98 | 32.13 | 31.91 | 32.00 | 31.91 | 0.50% | 1,813,011 |
| Sep 17, 2025 | 31.88 | 31.97 | 31.60 | 31.84 | 31.75 | -0.09% | 2,292,950 |
| Sep 16, 2025 | 31.96 | 31.96 | 31.82 | 31.87 | 31.78 | -0.09% | 1,328,512 |
| Sep 15, 2025 | 31.84 | 31.93 | 31.84 | 31.90 | 31.81 | 0.47% | 937,381 |
| Sep 12, 2025 | 31.79 | 31.84 | 31.74 | 31.75 | 31.66 | -0.13% | 1,232,929 |
| Sep 11, 2025 | 31.62 | 31.82 | 31.59 | 31.79 | 31.70 | 0.89% | 1,407,939 |
| Sep 10, 2025 | 31.60 | 31.63 | 31.44 | 31.51 | 31.42 | 0.29% | 1,781,805 |
| Sep 9, 2025 | 31.39 | 31.45 | 31.28 | 31.42 | 31.33 | 0.16% | 1,122,618 |
| Sep 8, 2025 | 31.36 | 31.42 | 31.29 | 31.37 | 31.28 | 0.26% | 1,979,795 |
| Sep 5, 2025 | 31.49 | 31.52 | 31.09 | 31.29 | 31.20 | -0.19% | 2,827,703 |
| Sep 4, 2025 | 31.11 | 31.36 | 31.08 | 31.35 | 31.26 | 0.84% | 1,861,437 |
Page 1 of 101