Schwab 1000 ETF (SCHK) Historical Stock Data
49.13 ↑0.44 (0.90%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, SCHK is down -0.12% a day on average. There have been 14 days where Schwab 1000 ETF closed green and 16 days where SCHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 48.97 | 49.13 | ↑$0.16 (0.33%) | 48.89 | 49.28 | 128.93K |
| 2024-04-25 | 48.23 | 48.69 | ↑$0.46 (0.95%) | 48.08 | 48.75 | 197.84K |
| 2024-04-24 | 48.99 | 48.85 | ↓$0.14 (-0.29%) | 48.64 | 49.05 | 166.98K |
| 2024-04-23 | 48.46 | 48.85 | ↑$0.39 (0.80%) | 48.45 | 48.92 | 177.77K |
| 2024-04-22 | 48.12 | 48.28 | ↑$0.16 (0.33%) | 47.87 | 48.54 | 180.95K |
| 2024-04-19 | 48.18 | 47.83 | ↓$0.35 (-0.73%) | 47.72 | 48.33 | 140K |
| 2024-04-18 | 48.48 | 48.25 | ↓$0.23 (-0.47%) | 48.17 | 48.66 | 171.17K |
| 2024-04-17 | 48.91 | 48.32 | ↓$0.59 (-1.21%) | 48.22 | 48.91 | 354.92K |
| 2024-04-16 | 48.78 | 48.64 | ↓$0.14 (-0.29%) | 48.51 | 48.92 | 207.23K |
| 2024-04-15 | 49.80 | 48.75 | ↓$1.05 (-2.11%) | 48.65 | 49.80 | 307.26K |
| 2024-04-12 | 49.77 | 49.35 | ↓$0.42 (-0.84%) | 49.22 | 49.86 | 260.55K |
| 2024-04-11 | 49.86 | 50.11 | ↑$0.25 (0.50%) | 49.53 | 50.22 | 194.69K |
| 2024-04-10 | 49.68 | 49.75 | ↑$0.07 (0.14%) | 49.54 | 49.93 | 296.49K |
| 2024-04-09 | 50.38 | 50.25 | ↓$0.13 (-0.26%) | 49.79 | 50.39 | 208.28K |
| 2024-04-08 | 50.25 | 50.20 | ↓$0.05 (-0.10%) | 50.13 | 50.33 | 139.62K |
| 2024-04-05 | 49.78 | 50.17 | ↑$0.39 (0.78%) | 49.75 | 50.31 | 254.87K |
| 2024-04-04 | 50.62 | 49.64 | ↓$0.98 (-1.94%) | 49.63 | 50.69 | 278.40K |
| 2024-04-03 | 50.07 | 50.27 | ↑$0.20 (0.40%) | 50.07 | 50.39 | 286.27K |
| 2024-04-02 | 50.13 | 50.15 | ↑$0.02 (0.04%) | 49.95 | 50.18 | 290.81K |
| 2024-04-01 | 50.74 | 50.56 | ↓$0.18 (-0.35%) | 50.42 | 50.74 | 249.39K |
| 2024-03-28 | 50.63 | 50.67 | ↑$0.04 (0.08%) | 50.61 | 50.77 | 173.71K |
| 2024-03-27 | 50.48 | 50.62 | ↑$0.14 (0.28%) | 50.28 | 50.63 | 165.76K |
| 2024-03-26 | 50.46 | 50.19 | ↓$0.27 (-0.54%) | 50.17 | 50.46 | 244.73K |
| 2024-03-25 | 50.30 | 50.30 | ↑$0.00 (0.00%) | 50.29 | 50.40 | 158.56K |
| 2024-03-22 | 50.54 | 50.43 | ↓$0.11 (-0.22%) | 50.39 | 50.54 | 282.28K |
| 2024-03-21 | 50.65 | 50.51 | ↓$0.14 (-0.28%) | 50.51 | 50.71 | 191.02K |
| 2024-03-20 | 49.87 | 50.34 | ↑$0.47 (0.94%) | 49.80 | 50.35 | 261.23K |
| 2024-03-19 | 49.60 | 50.01 | ↑$0.41 (0.83%) | 49.55 | 50.01 | 138.79K |
| 2024-03-18 | 49.84 | 49.71 | ↓$0.13 (-0.26%) | 49.68 | 49.94 | 130.39K |
| 2024-03-15 | 49.45 | 49.44 | ↓$0.01 (-0.02%) | 49.32 | 49.62 | 236.42K |
Create an account or log in to view more rows.
$SCHK my put options are fine
$SCHK I do it for the thrills!
$SCHK buying this dip
$SCHK we just getting started
$SCHK we back
$SCHK when is earnings
$SCHK i'm out of slaps for the day
$SCHK looking good today??
$SCHK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SCHK Let it go...