Schwab 1000 Index ETF

SCHK
🏛️ usa →
31.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.72 46.80 46.56 46.58 0.1M
2021-12-30 46.80 46.98 46.67 46.72 0.1M
2021-12-29 46.82 46.91 46.64 46.79 0.1M
2021-12-28 46.97 46.99 46.70 46.74 0.2M
2021-12-27 46.40 46.85 46.38 46.85 0.2M
2021-12-23 46.10 46.36 46.10 46.22 0.2M
2021-12-22 45.51 45.95 45.47 45.95 0.4M
2021-12-21 45.00 45.51 44.80 45.47 0.2M
2021-12-20 44.64 44.65 44.24 44.61 0.4M
2021-12-17 45.17 45.55 44.89 45.16 0.2M
2021-12-16 46.22 46.22 45.33 45.52 0.3M
2021-12-15 45.32 46.01 44.99 45.99 0.2M
2021-12-14 45.26 45.50 44.98 45.26 0.4M
2021-12-13 46.02 46.02 45.60 45.63 0.1M
2021-12-10 45.97 46.05 45.65 46.04 0.2M
2021-12-09 46.00 46.02 45.67 45.69 0.1M
2021-12-08 46.00 46.13 45.84 46.10 0.1M
2021-12-07 45.68 46.15 45.68 46.08 0.3M
2021-12-06 44.84 45.27 44.55 45.10 0.1M
2021-12-03 45.15 45.29 44.15 44.55 0.2M
2021-12-02 44.30 45.17 44.30 45.01 0.2M
2021-12-01 45.60 45.79 44.32 44.35 0.5M
2021-11-30 45.68 45.78 44.93 45.01 0.2M
2021-11-29 45.88 46.06 45.58 45.88 0.2M
2021-11-26 45.80 45.81 45.24 45.32 0.3M
2021-11-24 46.05 46.37 45.91 46.34 0.1M
2021-11-23 46.20 46.32 45.81 46.20 0.2M
2021-11-22 46.64 46.83 46.18 46.19 0.2M
2021-11-19 46.58 46.64 46.40 46.44 0.1M
2021-11-18 46.57 46.58 46.23 46.52 0.1M
2021-11-17 46.60 46.60 46.38 46.43 0.1M
2021-11-16 46.44 46.71 46.40 46.58 0.2M
2021-11-15 46.51 46.51 46.28 46.36 0.1M
2021-11-12 46.19 46.42 46.08 46.36 0.1M
2021-11-11 46.17 46.17 46.01 46.01 0.1M
2021-11-10 46.27 46.40 45.81 45.96 0.2M
2021-11-09 46.61 46.62 46.27 46.40 0.2M
2021-11-08 46.64 46.68 46.50 46.54 0.2M
2021-11-05 46.56 46.72 46.34 46.49 0.2M
2021-11-04 46.25 46.39 46.17 46.31 0.1M
2021-11-03 45.83 46.18 45.78 46.13 0.2M
2021-11-02 45.73 45.87 45.68 45.83 0.1M
2021-11-01 45.65 45.71 45.50 45.68 0.1M
2021-10-29 45.27 45.57 45.27 45.54 0.1M
2021-10-27 45.41 45.41 45.00 45.00 0.1M
2021-10-26 45.42 45.56 45.25 45.29 0.3M
2021-10-25 45.17 45.31 44.99 45.24 0.2M
2021-10-22 45.07 45.19 44.83 45.03 0.2M
2021-10-21 44.94 45.13 44.88 45.12 0.1M
2021-10-20 44.86 44.99 44.83 44.96 0.1M
2021-10-19 44.68 44.80 44.59 44.79 0.2M
2021-10-18 44.15 44.48 44.07 44.45 0.2M
2021-10-15 44.20 44.35 44.16 44.28 0.1M
2021-10-14 43.69 44.01 43.65 43.98 0.2M
2021-10-13 43.19 43.34 42.92 43.25 0.2M
2021-10-12 43.26 43.28 43.00 43.09 0.1M
2021-10-11 43.38 43.66 43.12 43.13 0.1M
2021-10-08 43.67 43.67 43.37 43.42 0.1M
2021-10-07 43.43 43.82 43.43 43.51 0.3M
2021-10-06 42.60 43.14 42.40 43.10 0.1M
2021-10-05 42.69 43.15 42.59 42.93 0.2M
2021-10-04 43.00 43.00 42.28 42.49 0.2M
2021-10-01 42.80 43.25 42.40 43.08 0.2M
2021-09-30 43.23 43.31 42.60 42.60 0.3M
2021-09-29 43.17 43.34 43.03 43.05 0.3M
2021-09-28 43.66 43.67 42.98 43.05 0.6M
2021-09-27 44.02 44.09 43.86 43.95 0.1M
2021-09-24 43.88 44.15 43.85 44.11 0.1M
2021-09-23 43.77 44.21 43.76 44.05 0.3M
2021-09-22 43.35 43.71 43.24 43.54 0.2M
2021-09-21 43.52 43.62 43.17 43.24 0.2M
2021-09-20 43.28 43.47 42.72 43.25 0.8M
2021-09-17 44.35 44.35 43.93 44.01 0.1M
2021-09-16 44.38 44.49 44.07 44.38 0.2M
2021-09-15 44.12 44.46 44.00 44.42 0.1M
2021-09-14 44.47 44.47 43.95 44.07 0.2M
2021-09-13 44.51 44.51 44.08 44.30 0.2M
2021-09-10 44.74 44.80 44.21 44.23 0.1M
2021-09-09 44.74 44.91 44.54 44.56 0.2M
2021-09-08 44.81 44.81 44.56 44.74 0.2M
2021-09-07 45.02 45.02 44.76 44.81 0.2M
2021-09-03 44.95 45.06 44.88 45.01 0.2M
2021-09-02 45.02 45.07 44.91 45.01 0.1M
2021-09-01 44.93 44.99 44.83 44.84 0.2M
2021-08-31 44.91 44.91 44.75 44.80 0.1M
2021-08-30 44.81 44.97 44.76 44.91 0.2M
2021-08-27 44.42 44.75 44.40 44.72 0.1M
2021-08-26 44.58 44.60 44.27 44.30 0.1M
2021-08-25 44.50 44.59 44.43 44.56 0.1M
2021-08-24 44.45 44.49 44.40 44.45 0.1M
2021-08-23 44.12 44.40 44.12 44.31 0.3M
2021-08-20 43.66 43.93 43.60 43.89 0.1M
2021-08-19 43.26 43.66 43.21 43.53 0.2M
2021-08-18 43.92 44.02 43.51 43.54 0.2M
2021-08-17 44.05 44.06 43.66 43.99 0.2M
2021-08-16 44.11 44.29 43.91 44.28 0.1M
2021-08-13 44.27 44.27 44.17 44.23 0.2M
2021-08-12 44.05 44.19 43.95 44.19 0.1M
2021-08-11 44.03 44.07 43.91 44.03 0.2M
2021-08-10 44.01 44.06 43.91 43.97 0.1M
2021-08-09 43.98 44.00 43.85 43.92 0.2M
2021-08-06 43.99 44.04 43.90 43.95 0.2M
2021-08-05 43.79 43.94 43.78 43.94 0.1M
2021-08-04 43.74 43.75 43.61 43.65 0.1M
2021-08-03 43.61 43.82 43.32 43.81 0.1M
2021-08-02 43.82 43.82 43.48 43.50 0.3M
2021-07-30 43.55 43.75 43.51 43.55 0.1M
2021-07-29 43.74 43.93 43.74 43.81 0.1M
2021-07-28 43.62 43.77 43.52 43.61 0.1M
2021-07-27 43.72 43.72 43.28 43.60 0.1M
2021-07-26 43.70 43.81 43.66 43.79 0.1M
2021-07-23 43.51 43.76 43.44 43.71 0.3M
2021-07-22 43.24 43.30 43.10 43.29 0.1M
2021-07-21 42.99 43.21 42.97 43.21 0.1M
2021-07-20 42.29 42.97 42.18 42.84 0.2M
2021-07-19 42.25 42.26 41.88 42.11 0.5M
2021-07-16 43.22 43.24 42.73 42.78 0.1M
2021-07-15 43.17 43.18 42.87 43.09 0.1M
2021-07-14 43.45 43.46 43.12 43.21 0.1M
2021-07-13 43.40 43.48 43.22 43.25 0.1M
2021-07-12 43.33 43.45 43.26 43.42 0.1M
2021-07-09 42.98 43.34 42.98 43.32 0.1M
2021-07-08 42.67 42.92 42.48 42.82 0.1M
2021-07-07 43.17 43.22 42.95 43.18 0.2M
2021-07-06 43.19 43.19 42.79 43.09 0.2M
2021-07-02 42.96 43.19 42.96 43.14 0.1M
2021-07-01 42.68 42.87 42.68 42.85 0.4M
2021-06-30 42.62 42.70 42.59 42.66 0.1M
2021-06-29 42.68 42.71 42.59 42.64 0.1M
2021-06-28 42.61 42.62 42.46 42.62 0.1M
2021-06-25 42.48 42.56 42.41 42.53 0.2M
2021-06-24 42.32 42.39 42.29 42.36 0.1M
2021-06-23 42.12 42.23 42.09 42.09 0.1M
2021-06-22 41.99 42.31 41.94 42.24 0.2M
2021-06-21 41.66 42.01 41.49 41.97 0.2M
2021-06-18 41.69 41.69 41.41 41.43 0.3M
2021-06-17 41.91 42.04 41.68 41.95 0.1M
2021-06-16 42.22 42.22 41.74 41.95 0.2M
2021-06-15 42.32 42.32 42.09 42.15 0.1M
2021-06-14 42.23 42.27 42.09 42.27 0.2M
2021-06-11 42.17 42.21 42.04 42.21 0.1M
2021-06-10 42.07 42.16 41.89 42.09 0.1M
2021-06-09 42.08 42.08 41.86 41.86 0.1M
2021-06-08 42.00 42.02 41.75 41.96 0.1M
2021-06-07 41.94 41.94 41.82 41.92 0.1M
2021-06-04 41.74 41.93 41.71 41.91 0.2M
2021-06-03 41.51 41.64 41.28 41.54 0.1M
2021-06-02 41.74 41.78 41.61 41.72 0.1M
2021-06-01 41.96 41.96 41.62 41.68 0.3M
2021-05-28 41.81 41.82 41.68 41.68 0.2M
2021-05-27 41.70 41.74 41.61 41.64 0.2M
2021-05-26 41.53 41.62 41.44 41.56 0.1M
2021-05-25 41.71 41.71 41.41 41.44 0.1M
2021-05-24 41.38 41.66 41.36 41.56 0.1M
2021-05-21 41.36 41.45 41.09 41.14 0.1M
2021-05-20 40.79 41.27 40.79 41.17 0.1M
2021-05-19 40.27 40.71 40.16 40.71 0.2M
2021-05-18 41.17 41.23 40.82 40.83 0.1M
2021-05-17 41.14 41.21 40.93 41.11 0.2M
2021-05-14 40.89 41.33 40.88 41.25 0.2M
2021-05-13 40.24 40.76 40.24 40.56 0.2M
2021-05-12 40.70 40.85 40.07 40.11 0.4M
2021-05-11 40.88 41.14 40.60 41.07 0.4M
2021-05-10 41.91 41.91 41.35 41.35 0.2M
2021-05-07 41.57 41.90 41.54 41.82 0.2M
2021-05-06 41.28 41.50 40.98 41.48 0.2M
2021-05-05 41.48 41.48 41.19 41.26 0.2M
2021-05-04 41.40 41.40 40.90 41.27 0.3M
2021-05-03 41.79 41.79 41.56 41.59 0.2M
2021-04-30 41.63 41.71 41.47 41.52 0.2M
2021-04-29 41.98 41.98 41.50 41.83 0.3M
2021-04-28 41.69 41.79 41.63 41.64 0.2M
2021-04-27 41.72 41.74 41.59 41.65 0.2M
2021-04-26 41.65 41.73 41.59 41.70 0.2M
2021-04-23 41.17 41.67 41.11 41.53 0.2M
2021-04-22 41.36 41.53 40.96 41.05 0.3M
2021-04-21 40.93 41.42 40.90 41.41 0.2M
2021-04-20 41.20 41.28 40.84 40.98 0.2M
2021-04-19 41.47 41.51 41.16 41.29 0.2M
2021-04-16 41.62 41.63 41.42 41.55 0.2M
2021-04-15 41.25 41.46 41.24 41.43 0.3M
2021-04-14 41.15 41.28 40.95 40.97 0.3M
2021-04-13 41.01 41.20 40.96 41.12 0.2M
2021-04-12 40.93 41.00 40.82 40.95 0.2M
2021-04-09 40.71 40.96 40.64 40.93 0.3M
2021-04-08 40.63 40.68 40.50 40.66 0.1M
2021-04-07 40.50 40.52 40.34 40.44 0.2M
2021-04-06 40.44 40.57 40.38 40.43 0.2M
2021-04-05 40.24 40.47 40.20 40.44 0.6M
2021-04-01 39.70 39.91 39.68 39.89 0.2M
2021-03-31 39.34 39.62 39.34 39.42 0.2M
2021-03-30 39.19 39.30 39.03 39.21 0.2M
2021-03-29 39.27 39.39 39.02 39.26 0.4M
2021-03-26 38.93 39.41 38.80 39.40 0.2M
2021-03-25 38.39 38.84 38.15 38.74 0.3M
2021-03-24 38.96 39.12 38.54 38.54 0.2M
2021-03-23 39.27 39.35 38.86 38.96 0.2M
2021-03-22 39.13 39.46 39.07 39.28 0.4M
2021-03-19 39.08 39.21 38.73 39.00 0.3M
2021-03-18 39.44 39.62 38.98 39.04 0.2M
2021-03-17 39.46 39.79 39.27 39.72 0.1M
2021-03-16 39.76 39.80 39.46 39.56 0.2M
2021-03-15 39.50 39.69 39.25 39.66 0.2M
2021-03-12 39.13 39.40 39.08 39.38 0.2M
2021-03-11 39.20 39.53 39.15 39.33 0.2M
2021-03-10 38.92 39.03 38.75 38.83 0.2M
2021-03-09 38.49 38.89 38.40 38.59 0.3M
2021-03-08 38.37 38.63 37.99 38.02 0.2M
2021-03-05 37.98 38.30 37.04 38.22 0.2M
2021-03-04 38.14 38.31 37.07 37.55 0.5M
2021-03-03 38.69 38.72 38.15 38.15 0.2M
2021-03-02 39.10 39.10 38.71 38.71 0.1M
2021-03-01 38.71 39.20 38.71 39.06 0.3M
2021-02-26 38.50 38.62 37.90 38.15 0.3M
2021-02-25 39.14 39.29 38.11 38.25 0.4M
2021-02-24 38.71 39.33 38.67 39.26 0.4M
2021-02-23 38.65 38.99 38.02 38.85 0.4M
2021-02-22 39.00 39.15 38.85 38.85 0.2M
2021-02-19 39.39 39.47 39.22 39.24 0.2M
2021-02-18 39.18 39.33 38.98 39.23 0.1M
2021-02-17 39.35 39.46 39.13 39.43 0.1M
2021-02-16 39.72 39.72 39.40 39.47 0.3M
2021-02-12 39.29 39.57 39.25 39.56 0.1M
2021-02-11 39.36 39.43 39.08 39.33 0.3M
2021-02-10 39.49 39.49 38.98 39.24 0.2M
2021-02-09 39.22 39.33 39.15 39.28 0.2M
2021-02-08 39.16 39.29 39.07 39.29 0.2M
2021-02-05 38.95 39.02 38.82 38.94 0.2M
2021-02-04 38.43 38.75 38.42 38.74 0.1M
2021-02-03 38.30 38.46 38.18 38.28 0.2M
2021-02-02 38.05 38.42 38.05 38.28 0.3M
2021-02-01 37.48 37.80 37.25 37.72 0.3M
2021-01-29 37.63 37.71 36.90 37.07 0.4M
2021-01-28 37.67 38.22 37.67 37.80 0.2M
2021-01-27 38.05 38.05 37.22 37.41 0.3M
2021-01-26 38.66 38.66 38.40 38.40 0.2M
2021-01-25 38.52 38.58 37.96 38.51 0.2M
2021-01-22 38.28 38.51 38.28 38.42 0.2M
2021-01-21 38.58 38.85 38.44 38.49 0.2M
2021-01-20 38.26 38.59 38.24 38.51 0.2M
2021-01-19 37.98 38.05 37.85 38.01 0.2M
2021-01-15 37.86 37.90 37.50 37.68 0.2M
2021-01-14 38.17 38.24 37.95 37.96 0.2M
2021-01-13 38.03 38.20 37.95 38.05 0.2M
2021-01-12 37.95 38.09 37.76 38.00 0.2M
2021-01-11 37.87 38.14 37.81 37.94 0.9M
2021-01-08 38.16 38.21 37.80 38.17 0.2M
2021-01-07 37.67 38.05 37.67 37.97 0.3M
2021-01-06 37.07 37.75 36.94 37.42 0.3M
2021-01-05 36.86 37.25 36.81 37.16 0.2M
2021-01-04 37.55 37.55 36.48 36.87 0.4M