Schwab 1000 ETF (SCHK) Historical Stock Data
50.62 ↓0.00 (-0.01%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCHK is up 0.04% a day on average. There have been 15 days where Schwab 1000 ETF closed green and 15 days where SCHK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 50.05 | 49.76 | ↓$0.29 (-0.58%) | 49.47 | 50.05 | 180.64K |
2024-03-13 | 50.00 | 49.93 | ↓$0.07 (-0.14%) | 49.78 | 50.05 | 258.63K |
2024-03-12 | 49.70 | 49.98 | ↑$0.28 (0.56%) | 49.43 | 50.03 | 255K |
2024-03-11 | 49.40 | 49.47 | ↑$0.07 (0.14%) | 49.22 | 49.53 | 316.68K |
2024-03-08 | 49.95 | 49.54 | ↓$0.41 (-0.82%) | 49.48 | 50.19 | 495.36K |
2024-03-07 | 49.65 | 49.85 | ↑$0.20 (0.40%) | 49.60 | 49.93 | 369.60K |
2024-03-06 | 49.44 | 49.34 | ↓$0.10 (-0.20%) | 49.22 | 49.55 | 318.04K |
2024-03-05 | 49.39 | 49.08 | ↓$0.31 (-0.63%) | 48.85 | 49.39 | 348.37K |
2024-03-04 | 49.59 | 49.57 | ↓$0.02 (-0.04%) | 49.56 | 49.76 | 263.36K |
2024-03-01 | 49.29 | 49.63 | ↑$0.34 (0.69%) | 49.21 | 49.66 | 379.82K |
2024-02-29 | 49.18 | 49.21 | ↑$0.03 (0.06%) | 48.89 | 49.31 | 206.91K |
2024-02-28 | 48.90 | 48.98 | ↑$0.08 (0.16%) | 48.86 | 49.03 | 401.71K |
2024-02-27 | 49.00 | 49.05 | ↑$0.05 (0.10%) | 48.84 | 49.06 | 192.56K |
2024-02-26 | 49.15 | 48.92 | ↓$0.23 (-0.47%) | 48.92 | 49.16 | 1.15M |
2024-02-23 | 49.20 | 49.09 | ↓$0.11 (-0.22%) | 49.01 | 49.29 | 470.77K |
2024-02-22 | 48.68 | 49.06 | ↑$0.38 (0.78%) | 48.63 | 49.13 | 332.94K |
2024-02-21 | 47.88 | 48.06 | ↑$0.18 (0.38%) | 47.73 | 48.06 | 195.04K |
2024-02-20 | 48.16 | 48.04 | ↓$0.12 (-0.25%) | 47.82 | 48.20 | 292.01K |
2024-02-16 | 48.56 | 48.34 | ↓$0.22 (-0.45%) | 48.29 | 48.67 | 270.07K |
2024-02-15 | 48.34 | 48.59 | ↑$0.25 (0.52%) | 48.28 | 48.61 | 394.90K |
2024-02-14 | 48.07 | 48.25 | ↑$0.18 (0.37%) | 47.82 | 48.29 | 231.46K |
Create an account or log in to view more rows.
$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...
$SCHK yes
keep going down
let's go
stop stalling
$SCHK Nope