NYSEARCA:SCHK
SCHWAB 1000 INDEX SCHWAB 1000 INDEX ETF Price (Quote)
$48.35
-0.160 (-0.330%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.72 | $50.74 | Wednesday, 1st May 2024 SCHK stock ended at $48.35. This is 0.330% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.72% from a day low at $48.31 to a day high of $49.14. |
| 90 days | $46.73 | $50.76 | |
| 52 weeks | $38.88 | $50.76 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $48.48 | $49.14 | $48.31 | $48.35 | 217 214 |
| Apr 30, 2024 | $49.12 | $49.24 | $48.51 | $48.51 | 140 697 |
| Apr 29, 2024 | $49.33 | $49.38 | $49.05 | $49.32 | 149 418 |
| Apr 26, 2024 | $48.97 | $49.28 | $48.89 | $49.13 | 128 420 |
| Apr 25, 2024 | $48.23 | $48.75 | $48.08 | $48.69 | 197 439 |
| Apr 24, 2024 | $48.99 | $49.05 | $48.64 | $48.85 | 166 981 |
| Apr 23, 2024 | $48.46 | $48.92 | $48.45 | $48.85 | 177 766 |
| Apr 22, 2024 | $48.12 | $48.54 | $47.87 | $48.28 | 180 951 |
| Apr 19, 2024 | $48.18 | $48.33 | $47.72 | $47.83 | 139 973 |
| Apr 18, 2024 | $48.48 | $48.66 | $48.17 | $48.25 | 171 166 |
| Apr 17, 2024 | $48.91 | $48.91 | $48.21 | $48.32 | 354 922 |
| Apr 16, 2024 | $48.78 | $48.92 | $48.51 | $48.64 | 207 234 |
| Apr 15, 2024 | $49.80 | $49.80 | $48.66 | $48.75 | 307 251 |
| Apr 12, 2024 | $49.77 | $49.86 | $49.22 | $49.35 | 260 278 |
| Apr 11, 2024 | $49.86 | $50.22 | $49.53 | $50.11 | 194 692 |
| Apr 10, 2024 | $49.68 | $49.93 | $49.54 | $49.75 | 296 491 |
| Apr 09, 2024 | $50.38 | $50.39 | $49.79 | $50.25 | 208 280 |
| Apr 08, 2024 | $50.25 | $50.33 | $50.13 | $50.20 | 139 615 |
| Apr 05, 2024 | $49.78 | $50.34 | $49.73 | $50.17 | 254 872 |
| Apr 04, 2024 | $50.62 | $50.69 | $49.62 | $49.64 | 278 370 |
| Apr 03, 2024 | $50.07 | $50.39 | $50.07 | $50.27 | 286 268 |
| Apr 02, 2024 | $50.13 | $50.18 | $49.95 | $50.15 | 290 805 |
| Apr 01, 2024 | $50.74 | $50.74 | $50.42 | $50.56 | 249 387 |
| Mar 28, 2024 | $50.63 | $50.76 | $50.61 | $50.67 | 173 707 |
| Mar 27, 2024 | $50.48 | $50.63 | $50.28 | $50.62 | 165 755 |
