Dark

SCHK
Schwab 1000 Index ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:16:05 PM EDT

37.08USD-0.108%(-0.04)469,104

37.07Bid 37.09Ask 0.02Spread

Pre-market

Aug 5, 2026 8:15:30 AM EDT

37.35USD+0.457%(+0.17)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

37.18USD-0.148%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	37.1500	37.160000	37.0400	37.0800	-0.108%	469,104	0.000%
2026-08-05	37.4100	37.450000	37.1100	37.1200	-0.161%	1,032,606	-0.108%
2026-08-04	36.6600	37.295000	36.6500	37.1800	+1.835%	1,029,121	-0.269%
2026-08-03	36.0800	36.570000	36.0800	36.5100	+1.417%	818,454	+1.561%
2026-07-31	35.9300	36.090000	35.5800	36.0000	+0.615%	936,626	+3.000%
2026-07-30	35.5000	35.794395	35.4300	35.7800	+1.648%	762,664	+3.633%
2026-07-29	35.7000	35.820000	35.1800	35.2000	-1.511%	482,700	+5.341%
2026-07-28	35.6200	35.825000	35.5000	35.7400	+0.224%	835,818	+3.749%
2026-07-27	35.9400	35.960000	35.5000	35.6600	+0.084%	1,008,790	+3.982%
2026-07-24	35.6000	35.850100	35.5550	35.6300	+0.112%	741,004	+4.070%
2026-07-23	35.6300	35.780000	35.4600	35.5900	-1.194%	614,398	+4.187%
2026-07-22	36.0000	36.149500	35.9800	36.0200	-0.139%	730,548	+2.943%
2026-07-21	35.9700	36.100000	35.8800	36.0700	+0.839%	796,603	+2.800%
2026-07-20	36.0100	36.080000	35.7500	35.7700	-0.195%	1,130,135	+3.662%
2026-07-17	35.7600	36.025000	35.7200	35.8400	-0.994%	852,158	+3.460%
2026-07-16	36.2500	36.370000	36.0550	36.2000	-0.522%	894,176	+2.431%
2026-07-15	36.3500	36.430100	36.1650	36.3900	+0.359%	1,038,513	+1.896%
2026-07-14	36.2000	36.325000	36.1200	36.2600	+0.388%	957,452	+2.261%
2026-07-13	36.2700	36.349900	36.0650	36.1200	-0.769%	845,895	+2.658%
2026-07-10	36.2700	36.415000	36.0900	36.4000	+0.358%	535,256	+1.868%
2026-07-09	36.0300	36.297300	35.9900	36.2700	+0.862%	514,152	+2.233%
2026-07-08	35.8800	35.980000	35.6700	35.9600	-0.360%	303,848	+3.115%
2026-07-07	36.2200	36.250000	35.9651	36.0900	-0.496%	851,326	+2.743%
2026-07-06	36.1600	36.330100	36.1100	36.2700	+0.834%	663,492	+2.233%
2026-07-02	36.1000	36.295000	35.7400	35.9700	-0.111%	373,623	+3.086%
2026-07-01	35.9900	36.210000	35.8700	36.0100	-0.139%	406,442	+2.971%
2026-06-30	35.8000	36.130000	35.7901	36.0600	+0.726%	497,910	+2.829%
2026-06-29	35.5900	35.815000	35.3600	35.8000	+1.359%	942,322	+3.575%
2026-06-26	35.1700	35.551400	35.1100	35.3200	-0.226%	618,589	+4.983%
2026-06-25	35.6500	35.680000	35.2500	35.4000	+0.057%	789,640	+4.746%
2026-06-24	35.4500	35.720000	35.2900	35.3800	-0.338%	737,956	+4.805%
2026-06-23	35.4600	35.770000	35.4200	35.5000	-1.416%	351,462	+4.451%
2026-06-22	36.1600	36.270000	35.9450	36.0100	-0.332%	588,853	+2.971%
2026-06-18	36.1600	36.180000	35.9700	36.1300	+1.091%	680,272	+2.629%
2026-06-17	36.2300	36.270000	35.6600	35.7400	-1.216%	1,740,481	+3.749%
2026-06-16	36.3600	36.440000	36.1550	36.1800	-0.577%	531,199	+2.488%
2026-06-15	36.2500	36.489900	36.2500	36.3900	+1.705%	676,163	+1.896%
2026-06-12	35.7100	35.905000	35.4700	35.7800	+0.534%	875,894	+3.633%
2026-06-11	35.1200	35.680000	34.9400	35.5900	+1.773%	1,126,816	+4.187%
2026-06-10	35.3200	35.590000	34.9500	34.9700	-1.576%	983,558	+6.034%
2026-06-09	35.8400	36.010000	34.8050	35.5300	-0.225%	1,209,813	+4.363%
2026-06-08	35.7900	35.910000	35.5800	35.6100	+0.253%	2,276,813	+4.128%
2026-06-05	36.2500	36.270000	35.4300	35.5200	-2.685%	1,344,324	+4.392%
2026-06-04	36.2100	36.550000	36.2050	36.5000	+0.496%	551,603	+1.589%
2026-06-03	36.5600	36.560000	36.3100	36.3200	-0.738%	748,712	+2.093%
2026-06-02	36.4700	36.625000	36.4500	36.5900	+0.247%	453,392	+1.339%
2026-06-01	36.3400	36.600000	36.3100	36.5000	+0.275%	1,069,431	+1.589%
2026-05-29	36.3700	36.475000	36.3200	36.4000	+0.248%	1,044,329	+1.868%
2026-05-28	36.0700	36.340000	36.0450	36.3100	+0.582%	580,286	+2.121%
2026-05-27	36.1500	36.160000	36.0050	36.1000	0.000%	824,936	+2.715%
2026-05-26	36.0700	36.180000	36.0100	36.1000	+0.725%	567,677	+2.715%
2026-05-22	35.8400	36.000000	35.8000	35.8400	+0.420%	938,549	+3.460%
2026-05-21	35.4800	35.790000	35.4300	35.6900	+0.168%	1,768,305	+3.895%
2026-05-20	35.3200	35.640000	35.2500	35.6300	+1.135%	902,300	+4.070%
2026-05-19	35.2800	35.405000	35.1100	35.2300	-0.621%	1,031,775	+5.251%
2026-05-18	35.5200	35.600100	35.2200	35.4500	-0.113%	729,148	+4.598%
2026-05-15	35.6500	35.690100	35.4350	35.4900	-1.252%	567,378	+4.480%
2026-05-14	35.7300	36.005000	35.7200	35.9400	+0.813%	251,776	+3.172%
2026-05-13	35.4700	35.729900	35.3400	35.6500	+0.536%	280,446	+4.011%
2026-05-12	35.4500	35.495100	35.1700	35.4600	-0.253%	385,397	+4.569%
2026-05-11	35.3900	35.610100	35.3900	35.5500	+0.226%	334,100	+4.304%
2026-05-08	35.3600	35.485000	35.3204	35.4700	+0.796%	322,464	+4.539%
2026-05-07	35.4400	35.440000	35.1200	35.1900	-0.453%	595,467	+5.371%
2026-05-06	35.0900	35.380000	35.0750	35.3500	+1.435%	479,497	+4.894%
2026-05-05	34.7400	34.910100	34.7400	34.8500	+0.810%	346,884	+6.399%
2026-05-04	34.6800	34.775000	34.4250	34.5700	-0.346%	689,897	+7.261%
2026-05-01	34.7500	34.880000	34.6900	34.6900	+0.289%	890,374	+6.890%
2026-04-30	34.3800	34.630000	34.2050	34.5900	+1.081%	3,243,788	+7.199%
2026-04-29	34.2500	34.260100	34.1000	34.2200	-0.058%	462,539	+8.358%
2026-04-28	34.2700	34.305000	34.1300	34.2400	-0.581%	414,132	+8.294%
2026-04-27	34.3400	34.460000	34.3050	34.4400	+0.145%	509,262	+7.666%
2026-04-24	34.2600	34.405000	34.1500	34.3900	+0.762%	406,782	+7.822%
2026-04-23	34.2100	34.325000	33.8300	34.1300	-0.467%	676,672	+8.643%
2026-04-22	34.2000	34.290000	34.1600	34.2900	+1.001%	357,599	+8.136%
2026-04-21	34.2800	34.320000	33.9000	33.9500	-0.644%	594,715	+9.219%
2026-04-20	34.1500	34.210000	34.0400	34.1700	-0.117%	683,745	+8.516%
2026-04-17	34.0200	34.335000	34.0100	34.2100	+1.243%	1,236,020	+8.389%
2026-04-16	33.7900	33.840200	33.6500	33.7900	+0.237%	536,806	+9.737%
2026-04-15	33.5300	33.725000	33.4500	33.7100	+0.747%	540,926	+9.997%
2026-04-14	33.1700	33.469700	33.1600	33.4600	+1.210%	1,221,782	+10.819%
2026-04-13	32.6000	33.069900	32.5850	33.0600	+1.070%	794,320	+12.160%
2026-04-10	32.8300	32.835000	32.6683	32.7100	-0.122%	1,170,762	+13.360%
2026-04-09	32.5300	32.801000	32.4550	32.7500	+0.553%	1,409,111	+13.221%
2026-04-08	32.6300	32.659900	32.3700	32.5700	+2.550%	1,098,887	+13.847%
2026-04-07	31.6600	31.770000	31.3850	31.7600	+0.063%	1,355,761	+16.751%
2026-04-06	31.6200	31.770000	31.5801	31.7400	+0.411%	1,198,494	+16.824%
2026-04-02	31.1500	31.710000	31.0700	31.6100	+0.158%	2,053,923	+17.305%
2026-04-01	31.5000	31.737900	31.4700	31.5600	+0.734%	2,208,669	+17.490%
2026-03-31	30.7600	31.385000	30.7300	31.3300	+2.991%	2,611,503	+18.353%
2026-03-30	30.8200	30.830000	30.3000	30.4200	-0.458%	3,126,226	+21.893%
2026-03-27	30.9600	30.960000	30.5000	30.5600	-1.705%	1,001,592	+21.335%
2026-03-26	31.3900	31.555000	31.0750	31.0900	-1.738%	967,188	+19.267%
2026-03-25	31.7300	31.830200	31.5150	31.6400	+0.317%	1,349,700	+17.193%
2026-03-24	31.4500	31.729900	31.3700	31.5400	-0.348%	1,529,187	+17.565%
2026-03-23	31.7400	31.995000	31.5800	31.6500	+1.183%	2,346,664	+17.156%
2026-03-20	31.7000	31.700000	31.1150	31.2800	-1.542%	1,544,804	+18.542%
2026-03-19	31.6100	31.920000	31.5200	31.7700	-0.251%	4,222,430	+16.714%
2026-03-18	32.1700	32.230000	31.8300	31.8500	-1.332%	1,553,848	+16.421%
2026-03-17	32.3400	32.450000	32.2500	32.2800	+0.311%	2,306,207	+14.870%
2026-03-16	32.1400	32.320000	32.0901	32.1800	+1.036%	1,590,978	+15.227%
2026-03-13	32.1700	32.330000	31.8050	31.8500	-0.562%	2,542,907	+16.421%
2026-03-12	32.3000	32.310000	32.0250	32.0300	-1.567%	1,628,968	+15.766%
2026-03-11	32.5900	32.715300	32.4000	32.5400	-0.092%	2,290,349	+13.952%
2026-03-10	32.6400	32.900100	32.4800	32.5700	-0.245%	2,969,702	+13.847%
2026-03-09	32.0500	32.725000	31.8600	32.6500	+0.896%	4,738,475	+13.568%
2026-03-06	32.4100	32.530000	32.2300	32.3600	-1.372%	2,985,560	+14.586%
2026-03-05	32.8500	33.030000	32.5300	32.8100	-0.606%	3,779,254	+13.014%
2026-03-04	32.8600	33.090100	32.7399	33.0100	+0.732%	2,179,283	+12.330%
2026-03-03	32.5200	32.893300	32.2300	32.7700	-0.997%	3,136,504	+13.152%
2026-03-02	32.6900	33.191600	32.6750	33.1000	+0.091%	3,303,763	+12.024%
2026-02-27	32.9300	33.090000	32.8500	33.0700	-0.481%	2,952,308	+12.126%
2026-02-26	33.4000	33.400000	32.9801	33.2300	-0.479%	3,414,600	+11.586%
2026-02-25	33.2300	33.406500	33.2300	33.3900	+0.846%	1,159,470	+11.051%
2026-02-24	32.8300	33.151600	32.7650	33.1100	+0.791%	2,238,727	+11.990%
2026-02-23	33.1300	33.230000	32.7550	32.8500	-1.144%	3,914,701	+12.877%
2026-02-20	32.9000	33.250000	32.8700	33.2300	+0.697%	3,905,561	+11.586%
2026-02-19	32.9700	33.070000	32.8600	33.0000	-0.272%	2,649,399	+12.364%
2026-02-18	32.9600	33.223500	32.9150	33.0900	+0.578%	2,879,375	+12.058%
2026-02-17	32.7700	33.005000	32.5600	32.9000	+0.122%	3,596,799	+12.705%
2026-02-13	32.8400	33.070000	32.6265	32.8600	+0.152%	1,795,102	+12.842%
2026-02-12	33.4600	33.510000	32.7682	32.8100	-1.590%	2,364,148	+13.014%
2026-02-11	33.5800	33.590000	33.2000	33.3400	-0.030%	805,244	+11.218%
2026-02-10	33.4800	33.566500	33.3400	33.3500	-0.299%	1,946,412	+11.184%
2026-02-09	33.2100	33.531600	33.1700	33.4500	+0.511%	1,175,298	+10.852%
2026-02-06	32.7900	33.345000	32.7900	33.2800	+2.086%	1,503,800	+11.418%
2026-02-05	32.7600	32.900000	32.5200	32.6000	-1.272%	1,518,028	+13.742%
2026-02-04	33.2200	33.250000	32.7900	33.0200	-0.482%	1,041,037	+12.296%
2026-02-03	33.5000	33.530000	32.8987	33.1800	-0.807%	2,907,377	+11.754%
2026-02-02	33.1700	33.522000	33.1674	33.4500	+0.571%	1,154,138	+10.852%
2026-01-30	33.3000	33.400000	33.0550	33.2600	-0.509%	1,406,523	+11.485%
2026-01-29	33.5600	33.575000	32.9999	33.4300	-0.209%	1,004,804	+10.918%
2026-01-28	33.6000	33.621000	33.4400	33.5000	-0.030%	1,372,860	+10.687%
2026-01-27	33.4700	33.560000	33.4200	33.5100	+0.359%	462,600	+10.654%
2026-01-26	33.2700	33.455000	33.2700	33.3900	+0.481%	482,764	+11.051%
2026-01-23	33.2300	33.315000	33.1600	33.2300	-0.090%	525,340	+11.586%
2026-01-22	33.2900	33.359400	33.1500	33.2600	+0.575%	510,191	+11.485%
2026-01-21	32.8000	33.230000	32.7300	33.0700	+1.131%	1,235,349	+12.126%
2026-01-20	32.9000	33.040000	32.6600	32.7000	-2.008%	900,943	+13.394%
2026-01-16	33.4600	33.485000	33.3000	33.3700	-0.060%	710,565	+11.118%
2026-01-15	33.4900	33.550300	33.3550	33.3900	+0.300%	700,345	+11.051%
2026-01-14	33.3200	33.350000	33.0900	33.2900	-0.478%	1,006,511	+11.385%
2026-01-13	33.5300	33.560000	33.3382	33.4500	-0.179%	830,950	+10.852%
2026-01-12	33.2900	33.548400	33.2900	33.5100	+0.209%	401,381	+10.654%
2026-01-09	33.3000	33.505900	33.2200	33.4400	+0.632%	1,105,710	+10.885%
2026-01-08	33.2000	33.287500	33.1400	33.2300	-0.060%	693,295	+11.586%
2026-01-07	33.3500	33.446000	33.2300	33.2500	-0.330%	625,402	+11.519%
2026-01-06	33.1400	33.370000	33.1301	33.3600	+0.725%	543,773	+11.151%
2026-01-05	33.0500	33.201200	33.0500	33.1200	+0.699%	727,808	+11.957%
2026-01-02	32.9700	33.035000	32.7200	32.8900	+0.274%	865,914	+12.739%
2025-12-31	33.0700	33.070000	32.7911	32.8000	-0.786%	507,427	+13.049%
2025-12-30	33.1000	33.139900	33.0301	33.0600	-0.151%	1,164,056	+12.160%
2025-12-29	33.1000	33.170000	33.0200	33.1100	-0.331%	1,104,322	+11.990%
2025-12-26	33.2500	33.286000	33.1750	33.2200	0.000%	813,664	+11.620%
2025-12-24	33.1100	33.255000	33.1100	33.2200	+0.272%	460,019	+11.620%
2025-12-23	32.9600	33.130000	32.9500	33.1300	+0.394%	748,068	+11.923%
2025-12-22	32.9300	33.023600	32.8999	33.0000	+0.671%	1,443,964	+12.364%
2025-12-19	32.5900	32.805600	32.5800	32.7800	+0.924%	1,758,472	+13.118%
2025-12-18	32.5200	32.680000	32.3977	32.4800	+0.776%	1,465,441	+14.163%
2025-12-17	32.6500	32.660000	32.2200	32.2300	-1.105%	2,500,623	+15.048%
2025-12-16	32.6200	32.690000	32.4000	32.5900	-0.245%	1,473,684	+13.777%
2025-12-15	32.9300	32.930000	32.6200	32.6700	-0.214%	1,461,714	+13.499%
2025-12-12	33.0800	33.100000	32.6212	32.7400	-1.147%	1,502,950	+13.256%
2025-12-11	32.9200	33.125000	32.7850	33.1200	+0.272%	2,008,928	+11.957%
2025-12-10	32.7900	33.095000	32.7200	33.0300	+0.456%	1,999,514	+12.262%
2025-12-09	32.9000	33.010100	32.8800	32.8800	-0.122%	754,693	+12.774%
2025-12-08	33.0700	33.070000	32.8300	32.9200	-0.333%	1,481,116	+12.637%
2025-12-05	33.0200	33.149900	32.9700	33.0300	+0.212%	1,097,982	+12.262%
2025-12-04	33.0000	33.000000	32.8239	32.9600	+0.122%	2,253,168	+12.500%
2025-12-03	32.7700	32.968300	32.7200	32.9200	+0.396%	1,452,742	+12.637%
2025-12-02	32.8500	32.909900	32.6999	32.7900	+0.183%	1,113,455	+13.083%
2025-12-01	32.6600	32.870800	32.6600	32.7300	-0.486%	2,121,221	+13.291%
2025-11-28	32.7700	32.900000	32.7599	32.8900	+0.550%	225,164	+12.739%
2025-11-26	32.6000	32.800000	32.5700	32.7100	+0.739%	1,925,972	+13.360%
2025-11-25	32.1400	32.520100	31.9500	32.4700	+0.995%	1,076,968	+14.198%
2025-11-24	31.8400	32.205000	31.8000	32.1500	+1.516%	1,318,464	+15.334%
2025-11-21	31.4500	31.935000	31.2600	31.6700	+1.053%	2,819,091	+17.082%
2025-11-20	32.3800	32.471500	31.3150	31.3400	-1.632%	2,953,010	+18.315%
2025-11-19	31.7700	32.076800	31.6700	31.8600	+0.378%	2,182,651	+16.384%
2025-11-18	31.7800	31.970100	31.5300	31.7400	-0.781%	2,625,730	+16.824%
2025-11-17	32.2000	32.386000	31.8199	31.9900	-0.960%	3,049,158	+15.911%
2025-11-14	31.9900	32.499900	31.8900	32.3000	-0.031%	2,168,610	+14.799%
2025-11-13	32.7500	32.750000	32.2500	32.3100	-1.793%	2,385,784	+14.763%
2025-11-12	32.9700	32.989900	32.7950	32.9000	+0.091%	888,011	+12.705%
2025-11-11	32.7300	32.909900	32.6801	32.8700	+0.152%	823,419	+12.808%
2025-11-10	32.6400	32.855000	32.5200	32.8200	+1.547%	1,113,233	+12.980%
2025-11-07	32.1000	32.320000	31.8282	32.3200	+0.186%	2,592,720	+14.728%
2025-11-06	32.5900	32.620000	32.1850	32.2600	-1.104%	1,176,309	+14.941%
2025-11-05	32.5000	32.779900	32.4600	32.6200	+0.400%	654,812	+13.673%
2025-11-04	32.5200	32.731500	32.4650	32.4900	-1.246%	2,554,448	+14.127%
2025-11-03	33.0200	33.020000	32.7300	32.9000	+0.152%	1,630,430	+12.705%
2025-10-31	33.0000	33.000000	32.7142	32.8500	+0.336%	1,575,054	+12.877%
2025-10-30	32.9100	33.029900	32.7250	32.7400	-1.058%	955,889	+13.256%
2025-10-29	33.1500	33.210000	32.9000	33.0900	-0.030%	1,776,202	+12.058%
2025-10-28	33.1200	33.180000	33.0100	33.1000	+0.212%	1,367,250	+12.024%
2025-10-27	32.9500	33.048200	32.9100	33.0300	+1.133%	909,765	+12.262%
2025-10-24	32.6400	32.725000	32.6176	32.6600	+0.834%	922,779	+13.533%
2025-10-23	32.1900	32.439900	32.1900	32.3900	+0.684%	1,192,236	+14.480%
2025-10-22	32.3900	32.394400	31.9550	32.1700	-0.649%	2,773,408	+15.263%
2025-10-21	32.3800	32.459100	32.3000	32.3800	0.000%	1,103,551	+14.515%
2025-10-20	32.1700	32.420000	32.1700	32.3800	+1.124%	859,044	+14.515%
2025-10-17	31.7900	32.090000	31.7300	32.0200	+0.439%	1,530,283	+15.803%
2025-10-16	32.2100	32.270000	31.7000	31.8800	-0.716%	1,883,785	+16.311%
2025-10-15	32.2200	32.360000	31.8100	32.1100	+0.469%	2,402,104	+15.478%
2025-10-14	31.7000	32.140100	31.5200	31.9600	-0.125%	2,329,294	+16.020%
2025-10-13	31.8800	32.060000	31.8300	32.0000	+1.620%	1,192,282	+15.875%
2025-10-10	32.4300	32.500000	31.4800	31.4900	-2.719%	2,047,136	+17.752%
2025-10-09	32.4900	32.510000	32.2748	32.3700	-0.339%	1,888,181	+14.551%
2025-10-08	32.3500	32.480000	32.2900	32.4800	+0.682%	1,295,692	+14.163%
2025-10-07	32.4600	32.470000	32.1751	32.2600	-0.463%	2,356,554	+14.941%
2025-10-06	32.4200	32.465000	32.3001	32.4100	+0.372%	1,517,368	+14.409%
2025-10-03	32.3400	32.450000	32.2251	32.2900	+0.062%	1,636,034	+14.834%
2025-10-02	32.3500	32.350000	32.1550	32.2700	+0.093%	1,620,630	+14.905%
2025-10-01	31.9800	32.270000	31.9800	32.2400	+0.374%	1,552,468	+15.012%
2025-09-30	31.9900	32.145000	31.9000	32.1200	+0.344%	2,037,878	+15.442%
2025-09-29	32.0500	32.080100	31.9350	32.0100	+0.251%	1,803,259	+15.839%
2025-09-26	31.8200	31.945000	31.7350	31.9300	+0.630%	1,833,914	+16.129%
2025-09-25	31.7200	31.800000	31.5600	31.7300	-0.533%	1,878,156	+16.861%
2025-09-24	32.0700	32.070000	31.8301	31.9000	-0.623%	1,285,973	+16.238%
2025-09-23	32.2900	32.320000	32.0600	32.1000	-0.588%	1,566,118	+15.514%
2025-09-22	32.0700	32.309900	32.0650	32.2900	+0.467%	1,357,867	+14.834%
2025-09-19	32.1000	32.180000	31.9802	32.1400	+0.438%	1,232,421	+15.370%
2025-09-18	31.9800	32.125000	31.9100	32.0000	+0.503%	1,813,011	+15.875%
2025-09-17	31.8800	31.970000	31.6000	31.8400	-0.094%	2,292,950	+16.457%
2025-09-16	31.9600	31.960000	31.8150	31.8700	-0.094%	1,328,512	+16.348%
2025-09-15	31.8400	31.929800	31.8400	31.9000	+0.472%	937,381	+16.238%
2025-09-12	31.7900	31.840000	31.7350	31.7500	-0.126%	1,232,929	+16.787%
2025-09-11	31.6200	31.815000	31.5850	31.7900	+0.889%	1,407,939	+16.640%
2025-09-10	31.6000	31.630000	31.4400	31.5100	+0.286%	1,781,805	+17.677%
2025-09-09	31.3900	31.450000	31.2800	31.4200	+0.159%	1,122,618	+18.014%
2025-09-08	31.3600	31.419900	31.2900	31.3700	+0.256%	1,979,795	+18.202%
2025-09-05	31.4900	31.520000	31.0900	31.2900	-0.191%	2,827,703	+18.504%
2025-09-04	31.1100	31.360000	31.0800	31.3500	+0.836%	1,861,437	+18.278%
2025-09-03	31.0500	31.118500	30.9350	31.0900	+0.485%	2,600,700	+19.267%
2025-09-02	30.7900	30.950000	30.6750	30.9400	-0.738%	2,277,564	+19.845%
2025-08-29	31.3000	31.300000	31.0799	31.1700	-0.574%	2,610,834	+18.961%
2025-08-28	31.2900	31.377200	31.1900	31.3500	+0.352%	681,112	+18.278%
2025-08-27	31.1400	31.270000	31.1300	31.2400	+0.289%	1,550,803	+18.694%
2025-08-26	31.0000	31.165000	30.9900	31.1500	+0.387%	482,272	+19.037%
2025-08-25	31.1200	31.150200	31.0150	31.0300	-0.417%	2,156,791	+19.497%
2025-08-22	30.7500	31.225000	30.7500	31.1600	+1.631%	2,579,774	+18.999%
2025-08-21	30.6700	30.770000	30.5800	30.6600	-0.390%	1,436,519	+20.939%
2025-08-20	30.8300	30.830000	30.5200	30.7800	-0.259%	2,845,461	+20.468%
2025-08-19	31.0400	31.075000	30.8050	30.8600	-0.548%	1,264,319	+20.156%
2025-08-18	30.9900	31.060000	30.9800	31.0300	-0.032%	1,354,624	+19.497%
2025-08-15	31.1700	31.170000	30.9900	31.0400	-0.225%	1,337,062	+19.459%
2025-08-14	31.0200	31.135000	30.9900	31.1100	-0.064%	930,662	+19.190%
2025-08-13	31.0900	31.169600	31.0150	31.1300	+0.387%	2,310,042	+19.113%
2025-08-12	30.7900	31.015000	30.7050	31.0100	+1.142%	1,144,659	+19.574%
2025-08-11	30.7400	30.801700	30.6000	30.6600	-0.228%	1,358,722	+20.939%
2025-08-08	30.6000	30.750000	30.6000	30.7300	+0.688%	2,093,691	+20.664%
2025-08-07	30.7200	30.745000	30.3600	30.5200	0.000%	1,319,289	+21.494%
2025-08-06	30.3700	30.568600	30.3101	30.5200	+0.626%	1,339,489	+21.494%
2025-08-05	30.4800	30.545000	30.2601	30.3300	-0.459%	1,403,015	+22.255%
2025-08-04	30.2100	30.470000	30.2100	30.4700	+1.567%	2,029,940	+21.693%
2025-08-01	30.2100	30.220000	29.8852	30.0000	-1.672%	2,796,611	+23.600%
2025-07-31	30.8700	30.895000	30.4600	30.5100	-0.424%	1,008,826	+21.534%
2025-07-30	30.7200	30.790000	30.4950	30.6400	-0.098%	1,017,404	+21.018%
2025-07-29	30.8200	30.850000	30.6300	30.6700	-0.293%	929,664	+20.900%
2025-07-28	30.8000	30.810000	30.6900	30.7600	0.000%	559,472	+20.546%
2025-07-25	30.6600	30.786800	30.6350	30.7600	+0.490%	469,771	+20.546%
2025-07-24	30.6400	30.700000	30.6100	30.6100	0.000%	825,049	+21.137%
2025-07-23	30.4900	30.615000	30.4100	30.6100	+0.790%	1,234,522	+21.137%
2025-07-22	30.3700	30.409900	30.2400	30.3700	+0.066%	778,965	+22.094%
2025-07-21	30.3900	30.495000	30.3350	30.3500	+0.099%	440,341	+22.175%
2025-07-18	30.4200	30.420000	30.2550	30.3200	0.000%	507,210	+22.296%
2025-07-17	30.1400	30.345100	30.1400	30.3200	+0.631%	405,228	+22.296%
2025-07-16	30.0800	30.160000	29.8300	30.1300	+0.333%	654,496	+23.067%
2025-07-15	30.3200	30.320000	30.0200	30.0300	-0.497%	598,850	+23.477%
2025-07-14	30.0900	30.197600	30.0300	30.1800	+0.232%	327,047	+22.863%
2025-07-11	30.0800	30.166700	30.0150	30.1100	-0.397%	579,375	+23.148%
2025-07-10	30.1600	30.280000	30.0900	30.2300	+0.265%	398,376	+22.660%
2025-07-09	30.0800	30.170000	29.9900	30.1500	+0.634%	751,207	+22.985%
2025-07-08	30.0200	30.043300	29.9200	29.9600	-0.033%	764,611	+23.765%
2025-07-07	30.0800	30.135000	29.8350	29.9700	-0.762%	929,374	+23.724%
2025-07-03	30.0400	30.245000	30.0400	30.2000	+0.801%	341,224	+22.781%
2025-07-02	29.8000	29.965000	29.7600	29.9600	+0.537%	514,058	+23.765%
2025-07-01	29.7300	29.860000	29.7000	29.8000	-0.067%	626,247	+24.430%
2025-06-30	29.8000	29.875000	29.6850	29.8200	+0.506%	873,270	+24.346%
2025-06-27	29.6000	29.755000	29.4850	29.6700	+0.508%	616,140	+24.975%
2025-06-26	29.4000	29.550000	29.3500	29.5200	+0.820%	529,937	+25.610%
2025-06-25	29.3700	29.370000	29.2200	29.2800	-0.306%	1,080,911	+26.639%
2025-06-24	29.2400	29.430000	29.2150	29.3700	+1.136%	481,713	+26.251%
2025-06-23	28.7800	29.065000	28.6500	29.0400	+0.903%	834,793	+27.686%
2025-06-20	28.9800	29.020000	28.7000	28.7800	-0.173%	2,340,339	+28.839%
2025-06-18	28.8500	29.010000	28.7900	28.8300	+0.035%	506,513	+28.616%
2025-06-17	28.9300	29.020000	28.7900	28.8200	-0.860%	2,351,283	+28.661%
2025-06-16	28.9600	29.150000	28.9600	29.0700	+1.008%	853,536	+27.554%
2025-06-13	28.8800	29.026500	28.7200	28.7800	-1.168%	1,200,817	+28.839%
2025-06-12	28.9600	29.125000	28.9300	29.1200	+0.310%	764,283	+27.335%
2025-06-11	29.1800	29.200000	28.9300	29.0300	-0.275%	853,798	+27.730%
2025-06-10	28.9700	29.120000	28.9200	29.1100	+0.553%	769,154	+27.379%
2025-06-09	28.9800	29.030000	28.9000	28.9500	+0.104%	953,789	+28.083%
2025-06-06	28.9000	29.000000	28.8250	28.9200	+1.013%	876,734	+28.216%
2025-06-05	28.8600	28.915000	28.5400	28.6300	-0.487%	1,010,397	+29.514%
2025-06-04	28.8300	28.860000	28.7350	28.7700	0.000%	675,378	+28.884%
2025-06-03	28.5900	28.815000	28.5450	28.7700	+0.630%	798,694	+28.884%
2025-06-02	28.3700	28.590000	28.2100	28.5900	+0.492%	766,924	+29.696%
2025-05-30	28.3800	28.505000	28.1300	28.4500	-0.070%	1,233,380	+30.334%
2025-05-29	28.6200	28.620000	28.2700	28.4700	+0.388%	788,464	+30.242%
2025-05-28	28.5200	28.595000	28.3200	28.3600	-0.526%	864,804	+30.748%
2025-05-27	28.2600	28.530000	28.1900	28.5100	+2.004%	815,515	+30.060%
2025-05-23	27.7800	28.060000	27.7600	27.9500	-0.605%	804,359	+32.665%
2025-05-22	28.0800	28.290000	28.0450	28.1200	+0.036%	782,923	+31.863%
2025-05-21	28.4300	28.585000	28.0600	28.1100	-1.713%	738,495	+31.910%
2025-05-20	28.6400	28.670000	28.4600	28.6000	-0.418%	653,017	+29.650%
2025-05-19	28.3800	28.740000	28.3800	28.7200	+0.070%	813,542	+29.109%
2025-05-16	28.5400	28.700000	28.4500	28.7000	+0.702%	712,647	+29.199%
2025-05-15	28.2700	28.510100	28.2400	28.5000	+0.494%	781,208	+30.105%
2025-05-14	28.4100	28.440000	28.2800	28.3600	+0.071%	689,769	+30.748%
2025-05-13	28.1900	28.450000	28.1550	28.3400	+0.747%	843,847	+30.840%
2025-05-12	28.0600	28.135000	27.8650	28.1300	+3.305%	560,226	+31.817%
2025-05-09	27.3700	27.395000	27.1650	27.2300	-0.073%	442,165	+36.173%
2025-05-08	27.2800	27.519700	27.1100	27.2500	+0.702%	331,474	+36.073%
2025-05-07	27.0300	27.179300	26.8200	27.0600	+0.334%	534,148	+37.029%
2025-05-06	26.9200	27.165000	26.8598	26.9700	-0.773%	499,079	+37.486%
2025-05-05	27.1400	27.320000	27.1000	27.1800	-0.512%	1,041,495	+36.424%
2025-05-02	27.2000	27.395000	27.1200	27.3200	+1.524%	533,992	+35.725%
2025-05-01	27.0000	27.186500	26.8900	26.9100	+0.711%	526,385	+37.793%
2025-04-30	26.3800	26.800000	26.0950	26.7200	0.000%	542,986	+38.772%
2025-04-29	26.4500	26.770000	26.4500	26.7200	+0.602%	404,380	+38.772%
2025-04-28	26.6000	26.670000	26.2700	26.5600	+0.113%	377,732	+39.608%
2025-04-25	26.3500	26.550000	26.2200	26.5300	+0.683%	665,755	+39.766%
2025-04-24	25.8400	26.380000	25.8002	26.3500	+2.092%	470,385	+40.721%
2025-04-23	26.0500	26.280000	25.7200	25.8100	+1.734%	925,601	+43.665%
2025-04-22	25.0300	25.490000	25.0100	25.3700	+2.505%	577,928	+46.157%
2025-04-21	25.0800	25.110000	24.4850	24.7500	-2.328%	1,135,457	+49.818%
2025-04-17	25.4200	25.567100	25.2300	25.3400	+0.079%	1,496,120	+46.330%
2025-04-16	25.5600	25.740000	25.0420	25.3200	-2.050%	1,237,887	+46.445%
2025-04-15	25.9200	26.115000	25.8164	25.8500	-0.193%	535,313	+43.443%
2025-04-14	26.1300	26.150000	25.6700	25.9000	+0.857%	672,700	+43.166%
2025-04-11	25.1800	25.780000	24.9900	25.6800	+1.703%	1,192,737	+44.393%
2025-04-10	25.5900	25.630000	24.5100	25.2500	-3.552%	1,482,911	+46.851%
2025-04-09	23.7500	26.280000	23.7000	26.1800	+9.677%	1,070,425	+41.635%
2025-04-08	25.1000	25.250000	23.5300	23.8700	-1.689%	2,229,706	+55.341%
2025-04-07	23.4800	25.169800	23.1800	24.2800	-0.247%	3,899,189	+52.718%
2025-04-04	25.1500	25.248200	24.3200	24.3400	-5.841%	3,863,549	+52.342%
2025-04-03	26.2500	26.380000	25.8400	25.8500	-5.033%	3,628,734	+43.443%
2025-04-02	26.7300	27.350000	26.6917	27.2200	+0.740%	582,290	+36.223%
2025-04-01	26.8200	27.110000	26.6500	27.0200	+0.371%	1,086,268	+37.232%
2025-03-31	26.4600	26.990000	26.3200	26.9200	+0.560%	1,136,797	+37.741%
2025-03-28	27.2300	27.270000	26.7350	26.7700	-1.977%	988,845	+38.513%
2025-03-27	27.3400	27.515000	27.2400	27.3100	-0.401%	1,089,054	+35.774%
2025-03-26	27.7400	27.780000	27.3500	27.4200	-1.509%	651,968	+35.230%
2025-03-25	27.8200	27.888300	27.7550	27.8400	+0.216%	614,325	+33.190%
2025-03-24	27.6000	27.825000	27.5800	27.7800	+1.833%	726,356	+33.477%
2025-03-21	27.0400	27.295000	26.9800	27.2800	+0.110%	469,800	+35.924%
2025-03-20	27.1400	27.500000	27.1250	27.2500	-0.293%	313,435	+36.073%
2025-03-19	27.1000	27.510000	27.0600	27.3300	+1.110%	646,579	+35.675%
2025-03-18	27.2200	27.233800	26.9334	27.0300	-1.098%	489,000	+37.181%
2025-03-17	27.0900	27.450000	27.0850	27.3300	+0.812%	617,063	+35.675%
2025-03-14	26.7800	27.140000	26.7600	27.1100	+2.186%	550,575	+36.776%
2025-03-13	26.8700	26.910000	26.4450	26.5300	-1.412%	674,111	+39.766%
2025-03-12	27.0600	27.120000	26.6600	26.9100	+0.485%	1,039,348	+37.793%
2025-03-11	26.8900	27.095000	26.5700	26.7800	-0.741%	1,066,557	+38.462%
2025-03-10	27.3100	27.410000	26.7250	26.9800	-2.740%	957,702	+37.435%
2025-03-07	27.5200	27.800000	27.2201	27.7400	+0.580%	618,496	+33.670%
2025-03-06	27.7600	27.970000	27.4701	27.5800	-1.955%	908,290	+34.445%
2025-03-05	27.8100	28.200000	27.6300	28.1300	+1.151%	879,264	+31.817%
2025-03-04	27.9200	28.228000	27.5500	27.8100	-1.243%	1,164,174	+33.333%
2025-03-03	28.7700	28.820000	27.9700	28.1600	-1.710%	813,424	+31.676%
2025-02-28	28.2300	28.670000	28.1100	28.6500	+1.560%	546,763	+29.424%
2025-02-27	28.7800	28.830000	28.2000	28.2100	-1.604%	863,519	+31.443%
2025-02-26	28.7600	28.920000	28.5532	28.6700	+0.035%	268,804	+29.334%
2025-02-25	28.8000	28.830000	28.4300	28.6600	-0.486%	289,614	+29.379%
2025-02-24	29.0300	29.086700	28.7600	28.8000	-0.484%	462,718	+28.750%
2025-02-21	29.5000	29.500000	28.9200	28.9400	-1.865%	381,605	+28.127%
2025-02-20	29.5900	29.590000	29.3393	29.4900	-0.472%	358,786	+25.738%
2025-02-19	29.5400	29.650000	29.4916	29.6300	+0.169%	603,915	+25.143%
2025-02-18	29.5700	29.585000	29.4500	29.5800	+0.237%	374,569	+25.355%
2025-02-14	29.5300	29.560000	29.4800	29.5100	0.000%	278,930	+25.652%

.dark-mode .Y7t69W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y7t69W{ color: #333333; background-color: white; border: 2px solid #333333; }SCHKSchwab 1000 Index ETFstock NYSE ETF

SCHK
Schwab 1000 Index ETF
stock NYSE ETF