Schwab 1000 Index ETF (SCHK)
AMEX: SCHK
· Real-Time Price · USD
31.79
0.28 (0.89%)
At close: Sep 11, 2025, 3:59 PM
SCHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.60 | 31.63 | 31.44 | 31.51 | 31.51 | 0.29% | 1,781,804 |
| Sep 9, 2025 | 31.39 | 31.45 | 31.28 | 31.42 | 31.42 | 0.16% | 1,122,618 |
| Sep 8, 2025 | 31.36 | 31.42 | 31.29 | 31.37 | 31.37 | 0.26% | 1,979,795 |
| Sep 5, 2025 | 31.49 | 31.52 | 31.09 | 31.29 | 31.29 | -0.19% | 2,827,703 |
| Sep 4, 2025 | 31.11 | 31.36 | 31.08 | 31.35 | 31.35 | 0.84% | 1,861,437 |
| Sep 3, 2025 | 31.05 | 31.12 | 30.94 | 31.09 | 31.09 | 0.48% | 2,600,700 |
| Sep 2, 2025 | 30.79 | 30.95 | 30.68 | 30.94 | 30.94 | -0.74% | 2,277,600 |
| Aug 29, 2025 | 31.30 | 31.30 | 31.08 | 31.17 | 31.17 | -0.57% | 2,610,834 |
| Aug 28, 2025 | 31.29 | 31.38 | 31.19 | 31.35 | 31.35 | 0.35% | 681,112 |
| Aug 27, 2025 | 31.14 | 31.27 | 31.13 | 31.24 | 31.24 | 0.29% | 1,550,803 |
| Aug 26, 2025 | 31.00 | 31.17 | 30.99 | 31.15 | 31.15 | 0.39% | 482,300 |
| Aug 25, 2025 | 31.12 | 31.15 | 31.02 | 31.03 | 31.03 | -0.42% | 2,156,800 |
| Aug 22, 2025 | 30.75 | 31.23 | 30.75 | 31.16 | 31.16 | 1.63% | 2,579,800 |
| Aug 21, 2025 | 30.67 | 30.77 | 30.58 | 30.66 | 30.66 | -0.39% | 1,436,519 |
| Aug 20, 2025 | 30.83 | 30.83 | 30.52 | 30.78 | 30.78 | -0.26% | 2,845,500 |
| Aug 19, 2025 | 31.04 | 31.08 | 30.81 | 30.86 | 30.86 | -0.55% | 1,264,319 |
| Aug 18, 2025 | 30.99 | 31.06 | 30.98 | 31.03 | 31.03 | -0.03% | 1,354,624 |
| Aug 15, 2025 | 31.17 | 31.17 | 30.99 | 31.04 | 31.04 | -0.23% | 1,337,100 |
| Aug 14, 2025 | 31.02 | 31.14 | 30.99 | 31.11 | 31.11 | -0.06% | 930,662 |
| Aug 13, 2025 | 31.09 | 31.17 | 31.02 | 31.13 | 31.13 | 0.39% | 2,310,042 |