29.20
0.21%
0.045
Schwab 1000 Index Etf Stock (SCHK) Price History
The historical daily chart and data for Schwab 1000 Index Etf stock (SCHK), show that the latest closing stock price as of February 05, 2025, is $29.20.
- Schwab 1000 Index Etf all-time high stock price is $55.62, occurred on October 09, 2024.
- The lowest Schwab 1000 Index Etf stock price recorded was $19.70 on October 27, 2023. Since then, Schwab 1000 Index Etf's stock price has risen over 48.16% to $29.20 now.
- The 52-week high stock price for SCHK is $29.57, representing a 1.28% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for SCHK is $23.71, indicating a -18.77% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Schwab 1000 Index Etf (SCHK) stock in the beginning of 2024 was $46.82. The stock closed the year at $36.93, a loss of over -21.12% for the year.
The table below shows more information about SCHK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Feb 05, 2025 | $29.23 | $29.01 | $0.2198 | 263,920.0 | +0.14% |
Feb 04, 2025 | $29.16 | $28.93 | $0.23 | 559,074.0 | +0.73% |
Feb 03, 2025 | $29.07 | $28.58 | $0.4867 | 890,910.0 | -0.72% |
Jan 31, 2025 | $29.55 | $29.12 | $0.4285 | 653,517.0 | -0.51% |
Jan 30, 2025 | $29.39 | $29.12 | $0.2702 | 600,939.0 | +0.55% |
Jan 29, 2025 | $29.25 | $29.02 | $0.23 | 493,065.0 | -0.41% |
Jan 28, 2025 | $29.31 | $28.92 | $0.3886 | 594,232.0 | +0.83% |
Jan 27, 2025 | $29.04 | $28.76 | $0.28 | 527,801.0 | -1.46% |
Jan 24, 2025 | $29.57 | $29.39 | $0.18 | 333,085.0 | -0.27% |
Jan 23, 2025 | $29.53 | $29.32 | $0.21 | 302,282.0 | +0.54% |
Jan 22, 2025 | $29.44 | $29.34 | $0.1038 | 406,400.0 | +0.55% |
Jan 21, 2025 | $29.22 | $29.01 | $0.2146 | 670,871.0 | +0.93% |
Jan 17, 2025 | $29.03 | $28.86 | $0.1687 | 613,350.0 | +0.98% |
Jan 16, 2025 | $28.77 | $28.62 | $0.15 | 573,470.0 | -0.10% |
Jan 15, 2025 | $28.74 | $28.54 | $0.20 | 557,746.0 | +1.81% |
Jan 14, 2025 | $28.30 | $28.00 | $0.305 | 762,749.0 | +0.18% |
Jan 13, 2025 | $28.13 | $27.80 | $0.33 | 724,602.0 | +0.18% |
Jan 10, 2025 | $28.33 | $27.97 | $0.36 | 719,073.0 | -1.47% |
Jan 08, 2025 | $28.55 | $28.29 | $0.26 | 775,739.0 | +0.14% |
Jan 07, 2025 | $28.89 | $28.37 | $0.52 | 626,318.0 | -1.11% |
Schwab 1000 Index Etf Stock (SCHK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab 1000 Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab 1000 Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab 1000 Index Etf Stock (SCHK) Price History 2025
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Feb, 2025 | $29.23 | $28.58 | $0.6414 | 1,713,904.0 | +0.14% |
Jan, 2025 | $29.57 | $27.80 | $1.77 | 11,645,931.0 | +2.97% |
Schwab 1000 Index Etf Stock (SCHK) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2024 | $29.54 | $28.07 | $1.47 | 9,997,342.0 | -2.77% |
Nov, 2024 | $29.27 | $27.42 | $1.86 | 8,380,187.0 | +6.45% |
Oct, 2024 | $28.25 | $27.21 | $1.04 | 5,212,359.0 | -0.71% |
Sep, 2024 | $27.65 | $25.96 | $1.69 | 5,941,902.0 | +1.82% |
Aug, 2024 | $27.16 | $24.52 | $2.65 | 7,706,004.0 | +2.26% |
Jul, 2024 | $27.23 | $25.90 | $1.33 | 6,852,212.0 | +1.47% |
Jun, 2024 | $26.45 | $25.18 | $1.27 | 5,493,004.0 | +3.01% |
May, 2024 | $25.74 | $24.16 | $1.58 | 8,743,048.0 | +4.72% |
Apr, 2024 | $25.37 | $23.86 | $1.51 | 9,560,010.0 | -4.26% |
Mar, 2024 | $25.39 | $24.43 | $0.96 | 10,334,984.0 | +2.97% |
Feb, 2024 | $24.65 | $23.36 | $1.29 | 22,107,926.0 | +5.44% |
Jan, 2024 | $23.76 | $22.57 | $1.19 | 12,067,896.0 | +1.32% |
Schwab 1000 Index Etf Stock (SCHK) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $23.14 | $21.86 | $1.28 | 7,562,756.0 | +4.61% |
Nov, 2023 | $22.11 | $20.14 | $1.96 | 8,387,520.0 | +9.42% |
Oct, 2023 | $21.13 | $19.70 | $1.43 | 6,040,560.0 | -2.57% |
Sep, 2023 | $21.89 | $20.39 | $1.50 | 5,294,154.0 | -5.04% |
Aug, 2023 | $22.09 | $20.86 | $1.24 | 6,997,564.0 | -1.76% |
Jul, 2023 | $22.20 | $21.07 | $1.12 | 6,224,482.0 | +3.46% |
Jun, 2023 | $21.46 | $20.08 | $1.38 | 7,652,464.0 | +6.34% |
May, 2023 | $20.34 | $19.44 | $0.90 | 5,804,758.0 | +0.60% |
Apr, 2023 | $20.04 | $19.44 | $0.5926 | 4,409,300.0 | +1.14% |
Mar, 2023 | $19.78 | $18.39 | $1.39 | 9,240,534.0 | +2.78% |
Feb, 2023 | $20.30 | $19.10 | $1.20 | 5,524,334.0 | -2.31% |
Jan, 2023 | $19.77 | $18.25 | $1.52 | 7,451,794.0 | +6.66% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):