Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab 1000 Ind (SCHK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.96 33.345 32.90 33.28 32,395
5th Feb 2026 (Thu) 32.70 32.89 32.52 32.60 25,090
4th Feb 2026 (Wed) 33.18 33.24 32.80 33.02 16,120
3rd Feb 2026 (Tue) 33.48 33.48 32.92 33.18 11,020
2nd Feb 2026 (Mon) 33.22 33.52 33.22 33.45 21,419
30th Jan 2026 (Fri) 33.38 33.39 33.06 33.26 26,092
29th Jan 2026 (Thu) 33.51 33.51 33.00 33.43 100
28th Jan 2026 (Wed) 33.605 33.62 33.45 33.51 13,816
27th Jan 2026 (Tue) 33.45 33.55 33.45 33.51 8,249
26th Jan 2026 (Mon) 33.36 33.45 33.35 33.39 3,962
23rd Jan 2026 (Fri) 33.22 33.31 33.16 33.23 15,879
22nd Jan 2026 (Thu) 33.295 33.35 33.18 33.26 24,808
21st Jan 2026 (Wed) 32.85 33.23 32.73 33.07 35,777
20th Jan 2026 (Tue) 32.94 33.035 32.66 32.70 7,231
19th Jan 2026 (Mon) 33.47 33.48 33.33 33.37 12,468
16th Jan 2026 (Fri) 33.47 33.48 33.33 33.37 12,468
15th Jan 2026 (Thu) 33.48 33.55 33.36 33.39 33,218
14th Jan 2026 (Wed) 33.29 33.33 33.10 33.29 12,419
13th Jan 2026 (Tue) 33.53 33.55 33.37 33.51 16,785
12th Jan 2026 (Mon) 33.29 33.53 33.29 33.51 4,849
9th Jan 2026 (Fri) 33.30 33.50 33.24 33.44 13,507
8th Jan 2026 (Thu) 33.19 33.285 33.16 33.23 8,774
7th Jan 2026 (Wed) 33.36 33.435 33.23 33.25 18,708
6th Jan 2026 (Tue) 33.16 33.37 33.15 33.36 11,801
5th Jan 2026 (Mon) 33.08 33.19 33.06 33.12 37,438
2nd Jan 2026 (Fri) 32.96 33.03 32.73 32.89 41,925
1st Jan 2026 (Thu) 33.05 33.05 32.795 32.80 55,956
31st Dec 2025 (Wed) 33.05 33.05 32.795 32.80 55,956
30th Dec 2025 (Tue) 33.10 33.125 33.045 33.06 51,589
29th Dec 2025 (Mon) 33.14 33.14 33.03 33.11 71,922
26th Dec 2025 (Fri) 33.24 33.285 33.185 33.22 36,646
25th Dec 2025 (Thu) 33.13 33.245 33.13 33.22 24,545
24th Dec 2025 (Wed) 33.13 33.245 33.13 33.22 24,545
23rd Dec 2025 (Tue) 33.01 33.13 32.99 33.13 29,779
22nd Dec 2025 (Mon) 32.94 33.01 32.90 33.00 52,880
19th Dec 2025 (Fri) 32.64 32.805 32.64 32.78 47,269
18th Dec 2025 (Thu) 32.54 32.675 32.415 32.48 58,386
17th Dec 2025 (Wed) 32.64 32.64 32.23 32.23 97,786
16th Dec 2025 (Tue) 32.60 32.69 32.405 32.59 99,936
15th Dec 2025 (Mon) 32.86 32.86 32.63 32.67 57,122
12th Dec 2025 (Fri) 33.09 33.095 32.63 32.74 46,505
11th Dec 2025 (Thu) 32.91 33.12 32.83 33.12 61,984
10th Dec 2025 (Wed) 32.77 33.095 32.72 33.03 62,948
9th Dec 2025 (Tue) 32.90 33.00 32.88 32.88 16,622
8th Dec 2025 (Mon) 33.01 33.02 32.84 32.92 32,739
FTSE 100 Latest
Value10,369.75
Change60.53