Schwab 1000 Index ETF (SCHK)
NYSEARCA: SCHK · Real-Time Price · USD
31.93
+0.20 (0.63%)
Sep 26, 2025, 4:00 PM EDT - Market closed
SCHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.82 | 31.95 | 31.74 | 31.93 | 31.93 | 0.63% | 1,833,847 |
| Sep 25, 2025 | 31.72 | 31.80 | 31.56 | 31.73 | 31.73 | -0.53% | 1,878,156 |
| 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% | 1,357,867 |
| 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 |
| Sep 3, 2025 | 31.05 | 31.12 | 30.94 | 31.09 | 31.00 | 0.48% | 2,600,661 |
| Sep 2, 2025 | 30.79 | 30.95 | 30.68 | 30.94 | 30.85 | -0.74% | 2,277,564 |
| Aug 29, 2025 | 31.30 | 31.30 | 31.08 | 31.17 | 31.08 | -0.57% | 2,610,834 |
| Aug 28, 2025 | 31.29 | 31.38 | 31.19 | 31.35 | 31.26 | 0.35% | 681,112 |
| Aug 27, 2025 | 31.14 | 31.27 | 31.13 | 31.24 | 31.15 | 0.29% | 1,550,803 |
| Aug 26, 2025 | 31.00 | 31.17 | 30.99 | 31.15 | 31.06 | 0.39% | 482,272 |
| Aug 25, 2025 | 31.12 | 31.15 | 31.02 | 31.03 | 30.94 | -0.42% | 2,156,791 |
| Aug 22, 2025 | 30.75 | 31.23 | 30.75 | 31.16 | 31.07 | 1.63% | 2,579,774 |
| Aug 21, 2025 | 30.67 | 30.77 | 30.58 | 30.66 | 30.57 | -0.39% | 1,436,519 |
| Aug 20, 2025 | 30.83 | 30.83 | 30.52 | 30.78 | 30.69 | -0.26% | 2,845,461 |
| Aug 19, 2025 | 31.04 | 31.08 | 30.81 | 30.86 | 30.77 | -0.55% | 1,264,319 |
| Aug 18, 2025 | 30.99 | 31.06 | 30.98 | 31.03 | 30.94 | -0.03% | 1,354,624 |
| Aug 15, 2025 | 31.17 | 31.17 | 30.99 | 31.04 | 30.95 | -0.23% | 1,337,062 |
| Aug 14, 2025 | 31.02 | 31.14 | 30.99 | 31.11 | 31.02 | -0.06% | 930,662 |
| Aug 13, 2025 | 31.09 | 31.17 | 31.02 | 31.13 | 31.04 | 0.39% | 2,310,042 |
| Aug 12, 2025 | 30.79 | 31.02 | 30.71 | 31.01 | 30.92 | 1.14% | 1,144,659 |
| Aug 11, 2025 | 30.74 | 30.80 | 30.60 | 30.66 | 30.57 | -0.23% | 1,358,722 |
| Aug 8, 2025 | 30.60 | 30.75 | 30.60 | 30.73 | 30.64 | 0.69% | 2,093,691 |
| Aug 7, 2025 | 30.72 | 30.75 | 30.36 | 30.52 | 30.43 | - | 1,319,289 |
| Aug 6, 2025 | 30.37 | 30.57 | 30.31 | 30.52 | 30.43 | 0.63% | 1,339,489 |
| Aug 5, 2025 | 30.48 | 30.55 | 30.26 | 30.33 | 30.24 | -0.46% | 1,403,015 |
| Aug 4, 2025 | 30.21 | 30.47 | 30.21 | 30.47 | 30.38 | 1.57% | 2,029,940 |
| Aug 1, 2025 | 30.21 | 30.22 | 29.89 | 30.00 | 29.91 | -1.67% | 2,796,611 |
| Jul 31, 2025 | 30.87 | 30.90 | 30.46 | 30.51 | 30.42 | -0.42% | 1,008,826 |
| Jul 30, 2025 | 30.72 | 30.79 | 30.50 | 30.64 | 30.55 | -0.10% | 1,017,404 |
| Jul 29, 2025 | 30.82 | 30.85 | 30.63 | 30.67 | 30.58 | -0.29% | 929,664 |
| Jul 28, 2025 | 30.80 | 30.81 | 30.69 | 30.76 | 30.67 | - | 559,472 |
| Jul 25, 2025 | 30.66 | 30.79 | 30.64 | 30.76 | 30.67 | 0.49% | 469,771 |
| Jul 24, 2025 | 30.64 | 30.70 | 30.61 | 30.61 | 30.52 | - | 825,049 |
| Jul 23, 2025 | 30.49 | 30.62 | 30.41 | 30.61 | 30.52 | 0.79% | 1,234,522 |
| Jul 22, 2025 | 30.37 | 30.41 | 30.24 | 30.37 | 30.28 | 0.07% | 778,965 |
| Jul 21, 2025 | 30.39 | 30.50 | 30.34 | 30.35 | 30.26 | 0.10% | 440,341 |
| Jul 18, 2025 | 30.42 | 30.42 | 30.26 | 30.32 | 30.23 | - | 507,210 |