Schwab 1000 Index ETF (SCHK)
NYSEARCA: SCHK · Real-Time Price · USD
31.07
-0.06 (-0.19%)
Aug 14, 2025, 1:41 PM - Market open
SCHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.02 | 31.14 | 30.99 | 31.04 | - | -0.29% | 405,187 |
| Aug 13, 2025 | 31.09 | 31.17 | 31.02 | 31.13 | 31.13 | 0.39% | 2,310,042 |
| Aug 12, 2025 | 30.79 | 31.02 | 30.71 | 31.01 | 31.01 | 1.14% | 1,144,659 |
| Aug 11, 2025 | 30.74 | 30.80 | 30.60 | 30.66 | 30.66 | -0.23% | 1,358,722 |
| Aug 8, 2025 | 30.60 | 30.75 | 30.60 | 30.73 | 30.73 | 0.69% | 2,093,691 |
| Aug 7, 2025 | 30.72 | 30.75 | 30.36 | 30.52 | 30.52 | - | 1,319,289 |
| Aug 6, 2025 | 30.37 | 30.57 | 30.31 | 30.52 | 30.52 | 0.63% | 1,339,489 |
| Aug 5, 2025 | 30.48 | 30.55 | 30.26 | 30.33 | 30.33 | -0.46% | 1,403,015 |
| Aug 4, 2025 | 30.21 | 30.47 | 30.21 | 30.47 | 30.47 | 1.57% | 2,029,940 |
| Aug 1, 2025 | 30.21 | 30.22 | 29.89 | 30.00 | 30.00 | -1.67% | 2,796,611 |
| Jul 31, 2025 | 30.87 | 30.90 | 30.46 | 30.51 | 30.51 | -0.42% | 1,008,826 |
| Jul 30, 2025 | 30.72 | 30.79 | 30.50 | 30.64 | 30.64 | -0.10% | 1,017,404 |
| Jul 29, 2025 | 30.82 | 30.85 | 30.63 | 30.67 | 30.67 | -0.29% | 929,664 |
| Jul 28, 2025 | 30.80 | 30.81 | 30.69 | 30.76 | 30.76 | - | 559,472 |
| Jul 25, 2025 | 30.66 | 30.79 | 30.64 | 30.76 | 30.76 | 0.49% | 469,771 |
| Jul 24, 2025 | 30.64 | 30.70 | 30.61 | 30.61 | 30.61 | - | 825,049 |
| Jul 23, 2025 | 30.49 | 30.62 | 30.41 | 30.61 | 30.61 | 0.79% | 1,234,522 |
| Jul 22, 2025 | 30.37 | 30.41 | 30.24 | 30.37 | 30.37 | 0.07% | 778,965 |
| Jul 21, 2025 | 30.39 | 30.50 | 30.34 | 30.35 | 30.35 | 0.10% | 440,341 |
| Jul 18, 2025 | 30.42 | 30.42 | 30.26 | 30.32 | 30.32 | - | 507,210 |
| Jul 17, 2025 | 30.14 | 30.35 | 30.14 | 30.32 | 30.32 | 0.63% | 405,228 |
| Jul 16, 2025 | 30.08 | 30.16 | 29.83 | 30.13 | 30.13 | 0.33% | 654,496 |
| Jul 15, 2025 | 30.32 | 30.32 | 30.02 | 30.03 | 30.03 | -0.50% | 598,850 |
| Jul 14, 2025 | 30.09 | 30.20 | 30.03 | 30.18 | 30.18 | 0.23% | 327,047 |
| Jul 11, 2025 | 30.08 | 30.17 | 30.02 | 30.11 | 30.11 | -0.40% | 579,375 |
| Jul 10, 2025 | 30.16 | 30.28 | 30.09 | 30.23 | 30.23 | 0.27% | 398,376 |
| Jul 9, 2025 | 30.08 | 30.17 | 29.99 | 30.15 | 30.15 | 0.63% | 751,207 |
| Jul 8, 2025 | 30.02 | 30.04 | 29.92 | 29.96 | 29.96 | -0.03% | 764,611 |
| Jul 7, 2025 | 30.08 | 30.14 | 29.84 | 29.97 | 29.97 | -0.76% | 929,374 |
| Jul 3, 2025 | 30.04 | 30.25 | 30.04 | 30.20 | 30.20 | 0.80% | 341,224 |
| Jul 2, 2025 | 29.80 | 29.97 | 29.76 | 29.96 | 29.96 | 0.54% | 514,058 |
| Jul 1, 2025 | 29.73 | 29.86 | 29.70 | 29.80 | 29.80 | -0.07% | 626,247 |
| Jun 30, 2025 | 29.80 | 29.88 | 29.69 | 29.82 | 29.82 | 0.51% | 873,270 |
| Jun 27, 2025 | 29.60 | 29.76 | 29.49 | 29.67 | 29.67 | 0.51% | 616,140 |
| Jun 26, 2025 | 29.40 | 29.55 | 29.35 | 29.52 | 29.52 | 0.82% | 529,937 |
| Jun 25, 2025 | 29.37 | 29.37 | 29.22 | 29.28 | 29.28 | -0.31% | 1,080,911 |
| Jun 24, 2025 | 29.24 | 29.43 | 29.22 | 29.37 | 29.28 | 1.14% | 481,713 |
| Jun 23, 2025 | 28.78 | 29.07 | 28.65 | 29.04 | 28.96 | 0.90% | 834,793 |
| Jun 20, 2025 | 28.98 | 29.02 | 28.70 | 28.78 | 28.70 | -0.17% | 2,340,339 |
| Jun 18, 2025 | 28.85 | 29.01 | 28.79 | 28.83 | 28.75 | 0.03% | 506,513 |
| Jun 17, 2025 | 28.93 | 29.02 | 28.79 | 28.82 | 28.74 | -0.86% | 2,351,283 |
| Jun 16, 2025 | 28.96 | 29.15 | 28.96 | 29.07 | 28.99 | 1.01% | 853,536 |
| Jun 13, 2025 | 28.88 | 29.03 | 28.72 | 28.78 | 28.70 | -1.17% | 1,200,817 |
| Jun 12, 2025 | 28.96 | 29.13 | 28.93 | 29.12 | 29.04 | 0.31% | 764,283 |
| Jun 11, 2025 | 29.18 | 29.20 | 28.93 | 29.03 | 28.95 | -0.27% | 853,798 |
| Jun 10, 2025 | 28.97 | 29.12 | 28.92 | 29.11 | 29.03 | 0.55% | 769,154 |
| Jun 9, 2025 | 28.98 | 29.03 | 28.90 | 28.95 | 28.87 | 0.10% | 953,789 |
| Jun 6, 2025 | 28.90 | 29.00 | 28.83 | 28.92 | 28.84 | 1.01% | 876,734 |
| Jun 5, 2025 | 28.86 | 28.92 | 28.54 | 28.63 | 28.55 | -0.49% | 1,010,397 |
| Jun 4, 2025 | 28.83 | 28.86 | 28.74 | 28.77 | 28.69 | - | 675,378 |