Schwab 1000 ETF (SCHK) Historical Stock Data
33.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SCHK is down -0.04% a day on average. There have been 16 days where Schwab 1000 ETF closed green and 14 days where SCHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 33.25 | 33.22 | ↓$0.03 (-0.09%) | 33.18 | 33.29 | 811.60K |
| 2025-12-24 | 33.11 | 33.22 | ↑$0.11 (0.33%) | 33.11 | 33.26 | 460.31K |
| 2025-12-23 | 32.96 | 33.13 | ↑$0.17 (0.52%) | 32.95 | 33.13 | 736.53K |
| 2025-12-22 | 32.93 | 33.00 | ↑$0.07 (0.21%) | 32.90 | 33.02 | 1.44M |
| 2025-12-19 | 32.59 | 32.78 | ↑$0.19 (0.58%) | 32.58 | 32.81 | 1.76M |
| 2025-12-18 | 32.52 | 32.48 | ↓$0.04 (-0.12%) | 32.40 | 32.68 | 1.47M |
| 2025-12-17 | 32.65 | 32.23 | ↓$0.42 (-1.29%) | 32.23 | 32.66 | 2.47M |
| 2025-12-16 | 32.62 | 32.59 | ↓$0.03 (-0.09%) | 32.40 | 32.69 | 1.43M |
| 2025-12-15 | 32.93 | 32.67 | ↓$0.26 (-0.79%) | 32.62 | 32.93 | 1.46M |
| 2025-12-12 | 33.08 | 32.74 | ↓$0.34 (-1.03%) | 32.62 | 33.10 | 1.51M |
| 2025-12-11 | 32.92 | 33.12 | ↑$0.20 (0.61%) | 32.79 | 33.13 | 2.01M |
| 2025-12-10 | 32.79 | 33.03 | ↑$0.24 (0.73%) | 32.72 | 33.10 | 1.95M |
| 2025-12-09 | 32.90 | 32.88 | ↓$0.02 (-0.06%) | 32.88 | 33.01 | 721.27K |
| 2025-12-08 | 33.07 | 32.92 | ↓$0.15 (-0.45%) | 32.83 | 33.07 | 1.45M |
| 2025-12-05 | 33.02 | 33.03 | ↑$0.01 (0.03%) | 32.97 | 33.15 | 1.09M |
| 2025-12-04 | 33.00 | 32.96 | ↓$0.04 (-0.12%) | 32.82 | 33.00 | 2.22M |
| 2025-12-03 | 32.77 | 32.92 | ↑$0.15 (0.46%) | 32.72 | 32.97 | 1.44M |
| 2025-12-02 | 32.85 | 32.79 | ↓$0.06 (-0.18%) | 32.70 | 32.91 | 1.10M |
| 2025-12-01 | 32.66 | 32.73 | ↑$0.07 (0.21%) | 32.66 | 32.87 | 2.10M |
| 2025-11-28 | 32.77 | 32.89 | ↑$0.12 (0.37%) | 32.76 | 32.89 | 222.65K |
| 2025-11-26 | 32.60 | 32.71 | ↑$0.11 (0.34%) | 32.57 | 32.80 | 1.93M |
| 2025-11-25 | 32.14 | 32.47 | ↑$0.33 (1.03%) | 31.98 | 32.52 | 1.08M |
| 2025-11-24 | 31.84 | 32.15 | ↑$0.31 (0.97%) | 31.80 | 32.21 | 1.26M |
| 2025-11-21 | 31.45 | 31.67 | ↑$0.22 (0.70%) | 31.26 | 31.94 | 2.80M |
| 2025-11-20 | 32.38 | 31.34 | ↓$1.04 (-3.21%) | 31.33 | 32.47 | 2.96M |
| 2025-11-19 | 31.77 | 31.86 | ↑$0.09 (0.28%) | 31.67 | 32.08 | 2.19M |
| 2025-11-18 | 31.78 | 31.74 | ↓$0.04 (-0.13%) | 31.53 | 31.97 | 2.59M |
| 2025-11-17 | 32.20 | 31.99 | ↓$0.21 (-0.65%) | 31.82 | 32.39 | 3.06M |
| 2025-11-14 | 31.99 | 32.30 | ↑$0.31 (0.97%) | 31.89 | 32.50 | 2.17M |
| 2025-11-13 | 32.75 | 32.31 | ↓$0.44 (-1.34%) | 32.25 | 32.75 | 2.39M |
Create an account or log in to view more rows.
$SCHK Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$SCHK let’s gooooo
$SCHK Another boring day I believe
$SCHK wtf is going on?
$SCHK buy and HODL
$SCHK Another boring day I believe
$SCHK rip and dip today bulls
$SCHK always with good potential for a long term Hodl
$SCHK Felling good about next week!!
$SCHK LFGGGGGG