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
2023-12-29 46.20 46.24 45.88 46.06 0.2M
2023-12-28 46.21 46.29 46.19 46.21 0.2M
2023-12-27 46.12 46.23 46.06 46.21 0.2M
2023-12-26 45.97 46.20 45.94 46.13 0.1M
2023-12-22 45.93 46.08 45.72 45.93 0.2M
2023-12-21 45.65 45.83 45.46 45.80 0.2M
2023-12-20 45.95 46.12 45.33 45.35 0.3M
2023-12-19 45.80 46.03 45.79 46.03 0.2M
2023-12-18 45.62 45.81 45.61 45.73 0.2M
2023-12-15 45.50 45.59 45.39 45.49 0.2M
2023-12-14 45.58 45.72 45.30 45.56 0.2M
2023-12-13 44.70 45.34 44.65 45.31 0.2M
2023-12-12 44.45 44.69 44.34 44.67 0.3M
2023-12-11 44.27 44.48 44.24 44.47 0.1M
2023-12-08 44.03 44.35 44.02 44.28 0.2M
2023-12-07 43.96 44.14 43.91 44.11 0.2M
2023-12-06 44.13 44.16 43.73 43.76 0.2M
2023-12-05 44.03 44.21 43.98 44.11 0.1M
2023-12-04 44.07 44.19 43.95 44.16 0.2M
2023-12-01 43.98 44.40 43.94 44.38 0.3M
2023-11-30 43.95 44.07 43.76 44.03 1.0M
2023-11-29 44.02 44.21 43.82 43.87 0.3M
2023-11-28 43.77 43.98 43.72 43.83 0.2M
2023-11-27 43.82 43.90 43.77 43.83 0.2M
2023-11-24 43.81 43.90 43.81 43.90 0.1M
2023-11-22 43.81 43.93 43.74 43.86 0.2M
2023-11-21 43.67 43.70 43.55 43.66 0.2M
2023-11-20 43.37 43.86 43.37 43.78 0.2M
2023-11-17 43.38 43.48 43.30 43.42 0.2M
2023-11-16 43.27 43.39 43.17 43.33 0.2M
2023-11-15 43.38 43.52 43.27 43.35 0.1M
2023-11-14 42.98 43.36 42.97 43.26 0.2M
2023-11-13 42.24 42.44 42.18 42.37 0.1M
2023-11-10 41.90 42.41 41.80 42.37 0.1M
2023-11-09 42.20 42.20 41.72 41.76 0.1M
2023-11-08 42.10 42.17 41.88 42.08 0.1M
2023-11-07 41.92 42.13 41.83 42.08 0.1M
2023-11-06 41.92 42.02 41.75 41.94 0.2M
2023-11-03 41.71 42.04 41.70 41.90 0.1M
2023-11-02 41.06 41.47 41.06 41.47 0.1M
2023-11-01 40.34 40.73 40.29 40.65 0.2M
2023-10-31 40.03 40.28 39.87 40.24 0.1M
2023-10-30 39.81 40.08 39.67 39.98 0.2M
2023-10-27 39.89 39.91 39.41 39.52 0.2M
2023-10-26 40.08 40.16 39.63 39.75 0.3M
2023-10-25 40.59 40.59 40.14 40.19 0.1M
2023-10-24 40.71 40.91 40.52 40.80 0.1M
2023-10-23 40.41 40.86 40.26 40.50 0.2M
2023-10-20 41.05 41.07 40.57 40.58 0.1M
2023-10-19 41.53 41.71 41.02 41.10 0.1M
2023-10-18 41.89 41.96 41.38 41.48 0.1M
2023-10-17 41.74 42.26 41.74 42.08 0.1M
2023-10-16 41.77 42.13 41.77 42.02 0.1M
2023-10-13 41.94 42.05 41.44 41.57 0.1M
2023-10-12 42.15 42.17 41.58 41.80 0.1M
2023-10-11 42.07 42.13 41.83 42.13 0.1M
2023-10-10 41.79 42.19 41.74 41.93 0.1M
2023-10-09 41.26 41.76 41.21 41.72 0.1M
2023-10-06 40.70 41.59 40.60 41.43 0.2M
2023-10-05 40.90 41.03 40.63 40.92 0.1M
2023-10-04 40.74 41.02 40.56 40.99 0.1M
2023-10-03 41.03 41.14 40.53 40.68 0.2M
2023-10-02 41.21 41.37 40.98 41.23 0.1M
2023-09-29 41.69 41.70 41.17 41.30 0.1M
2023-09-28 41.08 41.56 41.04 41.40 0.1M
2023-09-27 41.20 41.28 40.77 41.11 0.2M
2023-09-26 41.42 41.47 41.02 41.08 0.2M
2023-09-25 41.41 41.68 41.39 41.67 0.2M
2023-09-22 41.72 41.86 41.50 41.50 0.2M
2023-09-21 42.09 42.09 41.60 41.63 0.2M
2023-09-20 42.83 42.89 42.31 42.31 0.1M
2023-09-19 42.90 42.91 42.61 42.85 0.1M
2023-09-18 42.96 43.09 42.87 42.97 0.1M
2023-09-15 43.36 43.36 42.91 42.96 0.1M
2023-09-14 43.31 43.51 43.22 43.45 0.1M
2023-09-13 43.09 43.21 43.00 43.08 0.2M
2023-09-12 43.19 43.30 43.02 43.06 0.1M
2023-09-11 43.28 43.32 43.13 43.31 0.1M
2023-09-08 42.98 43.16 42.94 43.00 0.1M
2023-09-07 42.76 43.02 42.76 42.94 0.1M
2023-09-06 43.28 43.31 42.90 43.08 0.1M
2023-09-05 43.54 43.55 43.38 43.39 0.1M
2023-09-01 43.76 43.78 43.48 43.60 0.1M
2023-08-31 43.60 43.71 43.48 43.49 0.1M
2023-08-30 43.36 43.57 43.31 43.51 0.1M
2023-08-29 42.67 43.35 42.67 43.32 0.1M
2023-08-28 42.64 42.76 42.54 42.69 0.1M
2023-08-25 42.28 42.56 41.96 42.42 0.1M
2023-08-24 42.89 42.91 42.14 42.16 0.1M
2023-08-23 42.33 42.78 42.33 42.74 0.1M
2023-08-22 42.57 42.57 42.21 42.26 0.1M
2023-08-21 42.18 42.43 42.03 42.36 0.2M
2023-08-18 41.76 42.19 41.71 42.10 0.2M
2023-08-17 42.55 42.58 42.05 42.07 0.1M
2023-08-16 42.72 42.86 42.41 42.41 0.2M
2023-08-15 43.07 43.11 42.69 42.76 0.1M
2023-08-14 42.95 43.24 42.88 43.23 0.2M
2023-08-11 42.89 43.12 42.83 43.00 0.2M
2023-08-10 43.29 43.61 42.93 43.06 0.2M
2023-08-09 43.40 43.40 42.97 43.03 0.2M
2023-08-08 43.28 43.37 42.99 43.32 0.2M
2023-08-07 43.36 43.55 43.29 43.53 0.1M
2023-08-04 43.57 43.76 43.14 43.17 0.1M
2023-08-03 43.32 43.56 43.24 43.37 0.1M
2023-08-02 43.83 43.83 43.45 43.49 0.1M
2023-08-01 44.15 44.19 44.05 44.15 0.2M
2023-07-31 44.25 44.29 44.12 44.27 0.2M
2023-07-28 44.02 44.21 43.99 44.17 0.1M
2023-07-27 44.31 44.39 43.63 43.70 0.1M
2023-07-26 43.93 44.15 43.86 44.04 0.3M
2023-07-25 43.88 44.14 43.86 44.02 0.1M
2023-07-24 43.84 43.96 43.76 43.90 0.2M
2023-07-21 43.89 43.90 43.72 43.74 0.1M
2023-07-20 43.94 44.01 43.66 43.73 0.1M
2023-07-19 44.04 44.16 43.96 44.05 0.2M
2023-07-18 43.60 44.00 43.56 43.95 0.2M
2023-07-17 43.44 43.71 43.43 43.62 0.2M
2023-07-14 43.56 43.63 43.36 43.45 0.1M
2023-07-13 43.33 43.57 43.28 43.51 0.2M
2023-07-12 43.18 43.26 43.04 43.13 0.2M
2023-07-11 42.60 42.84 42.49 42.81 0.3M
2023-07-10 42.32 42.49 42.28 42.49 0.1M
2023-07-07 42.36 42.72 42.32 42.34 0.2M
2023-07-06 42.43 42.43 42.14 42.41 0.1M
2023-07-05 42.69 42.83 42.69 42.77 0.1M
2023-07-03 42.77 42.86 42.73 42.86 0.1M
2023-06-30 42.63 42.86 42.57 42.79 0.2M
2023-06-29 42.09 42.31 42.09 42.28 0.1M
2023-06-28 41.99 42.23 41.94 42.11 0.1M
2023-06-27 41.73 42.15 41.68 42.10 0.3M
2023-06-26 41.74 41.90 41.59 41.61 0.1M
2023-06-23 41.76 41.93 41.67 41.77 0.1M
2023-06-22 41.83 42.09 41.81 42.09 0.2M
2023-06-21 42.08 42.13 41.91 41.96 0.2M
2023-06-20 42.39 42.42 42.16 42.34 0.2M
2023-06-16 42.89 42.92 42.52 42.56 0.2M
2023-06-15 42.12 42.82 42.10 42.72 0.2M
2023-06-14 42.21 42.37 41.86 42.17 0.2M
2023-06-13 42.00 42.20 41.96 42.14 0.2M
2023-06-12 41.59 41.86 41.51 41.86 0.1M
2023-06-09 41.50 41.68 41.37 41.48 0.2M
2023-06-08 41.19 41.45 41.10 41.43 0.1M
2023-06-07 41.38 41.47 41.14 41.20 0.4M
2023-06-06 41.15 41.36 41.08 41.32 0.2M
2023-06-05 41.30 41.41 41.12 41.20 0.2M
2023-06-02 40.95 41.35 40.91 41.28 0.3M
2023-06-01 40.27 40.74 40.16 40.63 0.1M
2023-05-31 40.31 40.38 40.07 40.24 0.1M
2023-05-30 40.65 40.73 40.33 40.47 0.1M
2023-05-26 39.99 40.51 39.99 40.46 0.2M
2023-05-25 39.95 40.04 39.71 39.90 0.1M
2023-05-24 39.72 39.77 39.51 39.60 0.2M
2023-05-23 40.19 40.32 39.89 39.92 0.2M
2023-05-22 40.30 40.47 40.28 40.37 0.1M
2023-05-19 40.48 40.52 40.22 40.31 0.1M
2023-05-18 39.97 40.41 39.96 40.40 0.2M
2023-05-17 39.65 40.04 39.53 39.98 0.2M
2023-05-16 39.65 39.70 39.49 39.49 0.2M
2023-05-15 39.67 39.83 39.54 39.78 0.1M
2023-05-12 39.83 39.84 39.39 39.64 0.1M
2023-05-11 39.67 39.71 39.50 39.68 0.1M
2023-05-10 39.86 39.92 39.45 39.77 0.1M
2023-05-09 39.56 39.69 39.56 39.59 0.1M
2023-05-08 39.75 39.81 39.61 39.74 0.1M
2023-05-05 39.36 39.81 39.35 39.73 0.1M
2023-05-04 39.21 39.21 38.87 39.00 0.1M
2023-05-03 39.55 39.82 39.26 39.28 0.1M
2023-05-02 39.92 39.92 39.25 39.53 0.2M
2023-05-01 40.02 40.18 39.98 40.01 0.1M
2023-04-28 39.60 40.01 39.60 40.00 0.1M
2023-04-27 39.22 39.72 39.18 39.70 0.1M
2023-04-26 39.21 39.28 38.89 38.96 0.2M
2023-04-25 39.56 39.59 39.10 39.10 0.1M
2023-04-24 39.70 39.82 39.60 39.75 0.1M
2023-04-21 39.74 39.78 39.55 39.73 0.1M
2023-04-20 39.63 39.88 39.59 39.70 0.1M
2023-04-19 39.77 39.98 39.75 39.93 0.1M
2023-04-18 40.06 40.07 39.83 39.93 0.1M
2023-04-17 39.72 39.91 39.64 39.90 0.1M
2023-04-14 39.81 40.03 39.53 39.77 0.1M
2023-04-13 39.50 39.90 39.44 39.87 0.2M
2023-04-12 39.72 39.74 39.30 39.34 0.1M
2023-04-11 39.52 39.66 39.43 39.52 0.1M
2023-04-10 39.18 39.50 39.13 39.50 0.1M
2023-04-06 39.24 39.44 39.08 39.43 0.1M
2023-04-05 39.34 39.39 39.11 39.29 0.1M
2023-04-04 39.74 39.74 39.28 39.42 0.1M
2023-04-03 39.49 39.71 39.41 39.67 0.1M
2023-03-31 39.12 39.56 39.10 39.55 0.1M
2023-03-30 38.98 39.03 38.81 38.97 0.1M
2023-03-29 38.59 38.75 38.48 38.75 0.1M
2023-03-28 38.16 38.27 38.01 38.20 0.2M
2023-03-27 38.41 38.48 38.19 38.26 0.6M
2023-03-24 37.77 38.17 37.56 38.15 0.3M
2023-03-23 38.13 38.52 37.67 37.94 0.2M
2023-03-22 38.55 38.85 37.85 37.85 0.2M
2023-03-21 38.48 38.72 38.39 38.68 0.8M
2023-03-20 37.87 38.18 37.83 38.14 0.1M
2023-03-17 38.18 38.20 37.67 37.80 0.1M
2023-03-16 37.41 38.26 37.36 38.26 0.2M
2023-03-15 37.27 37.60 37.08 37.59 0.2M
2023-03-14 37.75 38.05 37.45 37.85 0.1M
2023-03-13 37.00 37.67 36.77 37.25 0.2M
2023-03-10 37.87 38.05 37.17 37.34 0.2M
2023-03-09 38.83 38.92 37.86 37.95 0.2M
2023-03-08 38.67 38.78 38.48 38.70 0.1M
2023-03-07 39.24 39.24 38.59 38.65 0.1M
2023-03-06 39.30 39.53 39.20 39.24 0.1M
2023-03-03 38.78 39.27 38.75 39.25 0.1M
2023-03-02 38.15 38.70 38.09 38.63 0.1M
2023-03-01 38.40 38.52 38.24 38.32 0.1M
2023-02-28 38.58 38.75 38.48 38.48 0.1M
2023-02-27 38.78 38.93 38.55 38.61 0.1M
2023-02-24 38.40 38.55 38.20 38.48 0.2M
2023-02-23 38.96 39.03 38.46 38.89 0.2M
2023-02-22 38.78 38.91 38.55 38.70 0.1M
2023-02-21 39.18 39.19 38.68 38.72 0.1M
2023-02-17 39.45 39.55 39.23 39.53 0.1M
2023-02-16 39.71 40.09 39.65 39.66 0.1M
2023-02-15 39.79 40.19 39.75 40.18 0.1M
2023-02-14 39.84 40.22 39.62 40.02 0.2M
2023-02-13 39.58 40.00 39.57 39.99 0.1M
2023-02-10 39.36 39.56 39.25 39.51 0.1M
2023-02-09 40.21 40.21 39.38 39.46 0.1M
2023-02-08 40.11 40.20 39.78 39.82 0.2M
2023-02-07 39.70 40.38 39.53 40.23 0.1M
2023-02-06 39.73 39.87 39.60 39.73 0.2M
2023-02-03 39.95 40.46 39.91 40.00 0.2M
2023-02-02 40.29 40.60 40.10 40.44 0.2M
2023-02-01 39.28 40.12 39.02 39.83 0.2M
2023-01-31 38.87 39.41 38.85 39.39 0.2M
2023-01-30 39.00 39.25 38.78 38.80 0.1M
2023-01-27 39.09 39.54 39.09 39.33 0.1M
2023-01-26 39.03 39.22 38.75 39.18 0.1M
2023-01-25 38.34 38.79 38.14 38.75 0.2M
2023-01-24 38.63 38.84 38.54 38.74 0.2M
2023-01-23 38.40 38.99 38.35 38.80 0.1M
2023-01-20 37.75 38.34 37.60 38.31 0.1M
2023-01-19 37.66 37.84 37.47 37.60 0.2M
2023-01-18 38.62 38.76 37.90 37.90 0.2M
2023-01-17 38.56 38.71 38.45 38.50 0.4M
2023-01-13 38.10 38.62 38.08 38.55 0.1M
2023-01-12 38.36 38.53 37.96 38.39 0.2M
2023-01-11 37.89 38.25 37.86 38.23 0.3M
2023-01-10 37.43 37.76 37.32 37.76 0.1M
2023-01-09 37.70 38.01 37.45 37.46 0.2M
2023-01-06 36.91 37.58 36.67 37.48 0.4M
2023-01-05 36.87 36.87 36.60 36.64 0.1M
2023-01-04 36.97 37.26 36.72 37.09 0.2M
2023-01-03 37.18 37.33 36.50 36.78 0.2M