UK markets open in 5 hours 42 minutes

Schwab 1000 Index ETF (SCHK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
50.35+0.07 (+0.14%)
At close: 04:00PM EDT
50.02 -0.33 (-0.66%)
After hours: 07:34PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202450.4550.5150.2350.3550.35204,000
09 May 202450.0250.2849.9350.2850.28157,900
08 May 202449.8250.0349.8149.9849.98131,600
07 May 202450.0050.1349.9550.0050.00186,600
06 May 202449.6749.9849.6449.9849.98180,900
03 May 202449.4249.5849.1949.4149.41273,700
02 May 202448.7848.9248.3248.8648.86193,200
01 May 202448.4849.1448.3148.3548.35217,200
30 Apr 202449.1249.2448.5148.5148.51140,900
29 Apr 202449.3349.3849.0449.3249.32149,400
26 Apr 202448.9749.2848.8949.1349.13129,000
25 Apr 202448.2348.7548.0848.6948.69197,800
24 Apr 202448.9949.0548.6448.8548.85167,000
23 Apr 202448.4648.9248.4548.8548.85177,800
22 Apr 202448.1248.5347.8748.2848.28181,000
19 Apr 202448.1848.3347.7247.8347.83140,000
18 Apr 202448.4848.6648.1748.2548.25171,200
17 Apr 202448.9148.9148.2148.3248.32354,900
16 Apr 202448.7848.9248.5148.6448.64207,200
15 Apr 202449.8049.8048.6548.7548.75307,300
12 Apr 202449.7749.8649.2249.3549.35260,600
11 Apr 202449.8650.2249.5350.1150.11194,700
10 Apr 202449.6849.9349.5349.7549.75296,500
09 Apr 202450.3850.3949.7950.2550.25208,300
08 Apr 202450.2550.3350.1350.2050.20139,600
05 Apr 202449.7850.3449.7350.1750.17254,900
04 Apr 202450.6250.6949.6249.6449.64278,400
03 Apr 202450.0750.3950.0650.2750.27286,300
02 Apr 202450.1350.1849.9550.1550.15290,800
01 Apr 202450.7450.7450.4250.5650.56249,400
28 Mar 202450.6350.7750.6150.6750.67173,700
27 Mar 202450.4850.6350.2850.6250.62165,800
26 Mar 202450.4650.4650.1750.1950.19244,700
25 Mar 202450.3050.4050.2850.3050.30158,600
22 Mar 202450.5450.5450.3850.4350.43282,300
21 Mar 202450.6550.7150.5150.5150.51191,000
20 Mar 202449.8750.3549.8050.3450.34261,200
20 Mar 20240.154 Dividend
19 Mar 202449.6050.0149.5550.0149.86138,800
18 Mar 202449.8449.9549.6849.7149.56130,400
15 Mar 202449.4549.6249.3249.4449.29236,400
14 Mar 202450.0550.0549.4749.7649.61180,600
13 Mar 202450.0050.0549.7849.9349.78258,600
12 Mar 202449.7050.0349.4249.9849.83255,000
11 Mar 202449.4049.5349.2249.4749.32316,700
08 Mar 202449.9550.1949.4849.5449.39495,400
07 Mar 202449.6549.9349.6049.8549.70369,600
06 Mar 202449.4449.5549.2249.3449.19318,200
05 Mar 202449.3949.3948.8549.0848.93348,400
04 Mar 202449.5949.7649.5649.5749.42263,400
01 Mar 202449.2949.6649.2049.6349.48379,800
29 Feb 202449.1849.3148.8949.2149.06206,900
28 Feb 202448.9049.0348.8548.9848.83402,000
27 Feb 202449.0049.0648.8449.0548.90192,800
26 Feb 202449.1549.1648.9248.9248.771,147,200
23 Feb 202449.2049.2949.0149.0948.94470,900
22 Feb 202448.6849.1348.6249.0648.91332,900
21 Feb 202447.8848.0647.7248.0647.91195,000
20 Feb 202448.1648.2047.8248.0447.89292,000
16 Feb 202448.5648.6748.2948.3448.19270,100
15 Feb 202448.3448.6148.2848.5948.44394,900
14 Feb 202448.0748.2947.8248.2548.10231,500
13 Feb 202447.7847.9547.4347.7547.60621,500
12 Feb 202448.4848.7048.3948.4548.301,618,000
09 Feb 202448.2548.5048.1948.4648.31738,800
08 Feb 202448.1248.1848.0548.1748.02809,600
07 Feb 202447.8848.1447.8148.0847.93737,000
06 Feb 202447.6247.7147.4947.6847.53585,500
05 Feb 202447.6647.6847.3047.5547.40514,100
02 Feb 202447.3247.8947.2447.7347.58674,400
01 Feb 202446.8747.2546.7347.2547.10630,200
31 Jan 202447.2147.2846.6746.6746.53444,300
30 Jan 202447.4247.5147.3847.4347.28231,600
29 Jan 202447.1547.5047.1047.4947.34341,800
26 Jan 202447.1047.2547.0347.1146.96146,000
25 Jan 202447.1047.1846.9047.1547.001,204,400
24 Jan 202447.1447.2446.8646.8846.74321,100
23 Jan 202446.8646.9046.7046.9046.76191,200
22 Jan 202446.8146.9346.7046.7846.64230,900
19 Jan 202446.2346.6446.0846.6446.50241,400
18 Jan 202445.8746.0845.6646.0645.92196,100
17 Jan 202445.5945.6845.4145.6645.52254,000
16 Jan 202445.9346.0645.7345.8945.75223,900
12 Jan 202446.2446.3045.9646.1045.96215,600
11 Jan 202446.1946.2245.6746.0945.95215,100
10 Jan 202445.9046.1745.8346.1045.96425,600
09 Jan 202445.7145.9545.6045.8645.72187,200
08 Jan 202445.3145.9345.2745.9345.79188,100
05 Jan 202445.1945.4945.1345.2745.13197,400
04 Jan 202445.2745.5345.1745.1945.05160,200
03 Jan 202445.5045.5545.2745.2945.15251,600
02 Jan 202445.7345.8745.5545.7645.62171,800
29 Dec 202346.2046.2445.8846.0645.92161,400
28 Dec 202346.2146.2946.1946.2146.07161,300
28 Dec 20230.007 Dividend
27 Dec 202346.1246.2246.0646.2146.06159,000
26 Dec 202345.9746.2045.9446.1345.98111,900
22 Dec 202345.9346.0845.7245.9345.78188,000
21 Dec 202345.6545.8345.4645.8045.65190,000
20 Dec 202345.9546.1245.3345.3545.20252,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...