MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCHK — Schwab 1000 Index ETF
NYSE ArcaSchwab 1000 Index ETF
$37.36
-0.13(-0.35%)
- O
- 37.32
- H
- 37.39
- L
- 37.19
- V
- 938.5K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.36
Period Return+40.82%
Period High$37.62
Period Low$26.09
Avg Daily Volume1.31M
Total Trading Days365
SCHK — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.32 | $37.39 | $37.19 | $37.36 | $-0.13 | -0.35% | 938,505 | $37.33 | $37.19 $37.39 |
| Oct 6, 2026 | $37.45 | $37.62 | $37.45 | $37.49 | +$0.19 | +0.51% | 1,333,152 | $37.53 | $37.45 $37.62 |
| Oct 5, 2026 | $37.05 | $37.38 | $37.02 | $37.30 | +$0.28 | +0.76% | 948,638 | $37.27 | $37.02 $37.38 |
| Oct 2, 2026 | $37.06 | $37.17 | $36.91 | $37.02 | +$0.26 | +0.71% | 1,275,984 | $37.03 | $36.91 $37.17 |
| Oct 1, 2026 | $36.76 | $36.83 | $36.50 | $36.76 | +$0.10 | +0.27% | 1,612,194 | $36.70 | $36.50 $36.83 |
| Sep 30, 2026 | $36.84 | $36.99 | $36.66 | $36.66 | $-0.08 | -0.22% | 1,919,423 | $36.88 | $36.66 $36.99 |
| Sep 29, 2026 | $36.88 | $36.93 | $36.65 | $36.74 | $-0.05 | -0.14% | 1,549,220 | $36.72 | $36.65 $36.93 |
| Sep 28, 2026 | $36.95 | $36.99 | $36.72 | $36.79 | $-0.30 | -0.81% | 1,608,972 | $36.85 | $36.72 $36.99 |
| Sep 25, 2026 | $37.01 | $37.13 | $36.87 | $37.09 | +$0.18 | +0.49% | 1,690,923 | $37.05 | $36.87 $37.13 |
| Sep 24, 2026 | $36.77 | $36.99 | $36.73 | $36.91 | $-0.03 | -0.08% | 1,475,729 | $36.86 | $36.73 $36.99 |
| Sep 23, 2026 | $37.21 | $37.21 | $36.89 | $36.94 | $-0.38 | -1.02% | 1,873,713 | $36.99 | $36.89 $37.21 |
| Sep 22, 2026 | $37.36 | $37.40 | $37.29 | $37.32 | +$0.01 | +0.03% | 1,570,096 | $37.33 | $37.29 $37.40 |
| Sep 21, 2026 | $36.98 | $37.38 | $36.96 | $37.31 | +$0.55 | +1.50% | 4,318,465 | $37.30 | $36.96 $37.38 |
| Sep 18, 2026 | $36.77 | $36.82 | $36.59 | $36.76 | +$0.04 | +0.11% | 1,442,659 | $36.67 | $36.59 $36.82 |
| Sep 17, 2026 | $36.76 | $36.81 | $36.62 | $36.72 | +$0.41 | +1.13% | 768,354 | $36.71 | $36.62 $36.81 |
| Sep 16, 2026 | $36.57 | $36.69 | $36.10 | $36.31 | $-0.17 | -0.47% | 1,576,428 | $36.47 | $36.10 $36.69 |
| Sep 15, 2026 | $36.60 | $36.64 | $36.44 | $36.48 | $-0.18 | -0.49% | 1,608,767 | $36.48 | $36.44 $36.64 |
| Sep 14, 2026 | $36.55 | $36.79 | $36.52 | $36.66 | $-0.16 | -0.43% | 2,165,150 | $36.68 | $36.52 $36.79 |
| Sep 11, 2026 | $36.82 | $36.92 | $36.79 | $36.82 | +$0.32 | +0.88% | 1,208,153 | $36.86 | $36.79 $36.92 |
| Sep 10, 2026 | $36.52 | $36.62 | $36.47 | $36.50 | $-0.23 | -0.63% | 1,252,596 | $36.54 | $36.47 $36.62 |
| Sep 9, 2026 | $36.85 | $36.85 | $36.68 | $36.73 | $-0.20 | -0.54% | 1,830,545 | $36.75 | $36.68 $36.85 |
| Sep 8, 2026 | $37.08 | $37.12 | $36.89 | $36.93 | $-0.21 | -0.57% | 1,578,322 | $37.00 | $36.89 $37.12 |
| Sep 4, 2026 | $37.19 | $37.24 | $37.08 | $37.14 | $-0.13 | -0.35% | 1,597,356 | $37.13 | $37.08 $37.24 |
| Sep 3, 2026 | $37.01 | $37.31 | $36.99 | $37.27 | +$0.40 | +1.08% | 1,562,182 | $37.21 | $36.99 $37.31 |
| Sep 2, 2026 | $36.74 | $36.92 | $36.70 | $36.87 | +$0.18 | +0.49% | 1,635,847 | $36.86 | $36.70 $36.92 |
| Sep 1, 2026 | $36.75 | $36.85 | $36.61 | $36.69 | $-0.28 | -0.76% | 2,079,963 | $36.74 | $36.61 $36.85 |
| Aug 31, 2026 | $37.02 | $37.02 | $36.86 | $36.97 | $-0.12 | -0.32% | 2,202,124 | $36.92 | $36.86 $37.02 |
| Aug 28, 2026 | $37.26 | $37.38 | $37.06 | $37.09 | $-0.11 | -0.30% | 2,055,629 | $37.19 | $37.06 $37.38 |
| Aug 27, 2026 | $37.09 | $37.27 | $37.03 | $37.20 | +$0.25 | +0.68% | 2,315,296 | $37.18 | $37.03 $37.27 |
| Aug 26, 2026 | $36.91 | $37.03 | $36.86 | $36.95 | +$0.01 | +0.03% | 2,342,730 | $36.94 | $36.86 $37.03 |