Schwab 1000 ETF (SCHK)
50.34
+0.06
(+0.11%)
USD |
NYSEARCA |
May 10, 16:00
50.34
0.00 (0.00%)
After-Hours: 20:00
SCHK Price: 50.34 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 50.02 | 50.28 | 49.93 | 50.28 | 157910.0 |
May 08, 2024 | 49.82 | 50.03 | 49.81 | 49.98 | 131567.0 |
May 07, 2024 | 50.00 | 50.14 | 49.95 | 50.00 | 186577.0 |
May 06, 2024 | 49.67 | 49.98 | 49.64 | 49.98 | 180940.0 |
May 03, 2024 | 49.42 | 49.58 | 49.19 | 49.41 | 273707.0 |
May 02, 2024 | 48.78 | 48.92 | 48.32 | 48.86 | 193231.0 |
May 01, 2024 | 48.48 | 49.14 | 48.31 | 48.35 | 217215.0 |
Apr 30, 2024 | 49.12 | 49.24 | 48.51 | 48.51 | 140697.0 |
Apr 29, 2024 | 49.33 | 49.38 | 49.04 | 49.32 | 149439.0 |
Apr 26, 2024 | 48.97 | 49.28 | 48.89 | 49.13 | 128929.0 |
Apr 25, 2024 | 48.23 | 48.75 | 48.08 | 48.69 | 197841.0 |
Apr 24, 2024 | 48.99 | 49.05 | 48.64 | 48.85 | 166981.0 |
Apr 23, 2024 | 48.46 | 48.92 | 48.45 | 48.85 | 177768.0 |
Apr 22, 2024 | 48.12 | 48.54 | 47.86 | 48.28 | 180952.0 |
Apr 19, 2024 | 48.18 | 48.33 | 47.72 | 47.83 | 139973.0 |
Apr 18, 2024 | 48.48 | 48.66 | 48.17 | 48.25 | 171229.0 |
Apr 17, 2024 | 48.91 | 48.91 | 48.21 | 48.32 | 354926.0 |
Apr 16, 2024 | 48.78 | 48.92 | 48.51 | 48.64 | 207234.0 |
Apr 15, 2024 | 49.80 | 49.80 | 48.65 | 48.75 | 307257.0 |
Apr 12, 2024 | 49.77 | 49.86 | 49.22 | 49.35 | 260278.0 |
Apr 11, 2024 | 49.86 | 50.22 | 49.53 | 50.11 | 194692.0 |
Apr 10, 2024 | 49.68 | 49.93 | 49.54 | 49.75 | 296521.0 |
Apr 09, 2024 | 50.38 | 50.39 | 49.79 | 50.25 | 208285.0 |
Apr 08, 2024 | 50.25 | 50.33 | 50.13 | 50.20 | 139615.0 |
Apr 05, 2024 | 49.78 | 50.34 | 49.73 | 50.17 | 254872.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.70
Minimum
Mar 23 2020
50.67
Maximum
Mar 28 2024
38.23
Average
39.18
Median
Jan 26 2023