Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.35 -0.41 (-0.52%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 41.15 41.15 41.15 0 -0.10(-0.25%)
Dec 28, 2017 41.33 41.33 41.19 41.26 744,734 +0.02(+0.06%)
Dec 27, 2017 41.22 41.30 41.19 41.23 1,692,608 +0.06(+0.14%)
Dec 26, 2017 41.14 41.24 41.11 41.18 931,219 +0.02(+0.06%)
Dec 22, 2017 41.15 41.17 41.08 41.15 598,891 +0.05(+0.12%)
Dec 21, 2017 41.25 41.26 41.07 41.11 692,648 -0.07(-0.18%)
Dec 20, 2017 41.34 41.35 41.09 41.18 730,812 +0.00(+0.00%)
Dec 19, 2017 41.28 41.28 41.13 41.18 632,117 +0.02(+0.06%)
Dec 18, 2017 41.07 41.23 41.07 41.15 1,093,575 +0.29(+0.70%)
Dec 15, 2017 40.77 40.95 40.74 40.87 790,399 +0.30(+0.75%)
Dec 14, 2017 40.78 40.79 40.56 40.57 556,777 -0.17(-0.41%)
Dec 13, 2017 40.63 40.82 40.61 40.73 613,632 +0.13(+0.31%)
Dec 12, 2017 40.65 40.72 40.57 40.61 741,613 +0.05(+0.12%)
Dec 11, 2017 40.45 40.57 40.39 40.56 561,422 +0.12(+0.30%)
Dec 08, 2017 40.39 40.44 40.29 40.44 517,577 +0.14(+0.36%)
Dec 07, 2017 40.28 40.37 40.24 40.29 479,635 -0.02(-0.06%)
Dec 06, 2017 40.23 40.37 40.23 40.32 538,822 +0.03(+0.08%)
Dec 05, 2017 40.55 40.57 40.26 40.29 996,198 -0.18(-0.43%)
Dec 04, 2017 40.59 40.59 40.45 40.46 1,012,473 +0.16(+0.40%)
Dec 01, 2017 40.32 40.38 39.89 40.30 1,132,172 -0.06(-0.16%)
Nov 30, 2017 40.08 40.52 40.08 40.37 1,510,080 +0.38(+0.94%)
Nov 29, 2017 39.86 40.05 39.86 39.99 630,451 +0.16(+0.40%)
Nov 28, 2017 39.49 39.85 39.46 39.83 561,915 +0.42(+1.05%)
Nov 27, 2017 39.39 39.47 39.38 39.41 565,690 +0.04(+0.10%)
Nov 24, 2017 39.37 39.41 39.34 39.37 341,791 +0.07(+0.18%)
Nov 22, 2017 39.39 39.39 39.24 39.30 1,029,883 -0.09(-0.22%)
Nov 21, 2017 39.31 39.42 39.29 39.39 658,912 +0.22(+0.57%)
Nov 20, 2017 39.07 39.23 39.03 39.17 461,197 +0.13(+0.33%)
Nov 17, 2017 39.10 39.14 39.01 39.04 461,141 -0.14(-0.37%)
Nov 16, 2017 38.98 39.24 38.97 39.18 488,780 +0.39(+1.01%)
Nov 15, 2017 38.93 38.94 38.76 38.79 1,302,666 -0.30(-0.76%)
Nov 14, 2017 38.94 39.09 38.85 39.09 431,030 +0.05(+0.12%)
Nov 13, 2017 38.86 39.10 38.82 39.04 765,096 +0.15(+0.39%)
Nov 10, 2017 38.82 38.90 38.76 38.89 543,916 +0.01(+0.02%)
Nov 09, 2017 38.88 38.94 38.65 38.88 807,140 -0.18(-0.45%)
Nov 08, 2017 38.92 39.06 38.90 39.06 421,050 +0.12(+0.31%)
Nov 07, 2017 38.86 38.94 38.78 38.94 544,794 +0.10(+0.25%)
Nov 06, 2017 38.99 38.99 38.81 38.84 626,930 -0.12(-0.31%)
Nov 03, 2017 38.94 39.01 38.84 38.96 477,620 +0.05(+0.12%)
Nov 02, 2017 38.88 38.94 38.71 38.91 507,480 +0.03(+0.08%)
Nov 01, 2017 38.86 38.93 38.78 38.88 552,323 +0.14(+0.37%)
Oct 31, 2017 38.77 38.78 38.67 38.74 495,180 +0.02(+0.04%)
Oct 30, 2017 38.99 38.67 38.72 685,617 -0.27(-0.70%)
Oct 27, 2017 38.88 39.03 38.82 38.99 426,115 +0.26(+0.66%)
Oct 26, 2017 38.76 38.82 38.67 38.74 803,381 +0.13(+0.33%)
Oct 25, 2017 38.74 38.74 38.42 38.61 592,149 -0.18(-0.47%)
Oct 24, 2017 38.85 38.86 38.74 38.79 441,017 +0.05(+0.12%)
Oct 23, 2017 38.78 38.88 38.66 38.74 523,985 +0.03(+0.08%)
Oct 20, 2017 38.69 38.72 38.58 38.71 481,290 +0.13(+0.33%)
Oct 19, 2017 38.45 38.58 38.39 38.58 416,323 +0.09(+0.23%)
Oct 18, 2017 38.50 38.54 38.39 38.50 426,370 +0.13(+0.33%)
Oct 17, 2017 38.34 38.37 38.26 38.37 523,789 +0.02(+0.04%)
Oct 16, 2017 38.38 38.39 38.26 38.35 507,538 +0.00(+0.00%)
Oct 13, 2017 38.37 38.46 38.32 38.35 443,365 +0.08(+0.21%)
Oct 12, 2017 38.18 38.30 38.15 38.27 426,596 +0.05(+0.13%)
Oct 11, 2017 38.12 38.22 38.10 38.22 389,968 +0.09(+0.23%)
Oct 10, 2017 38.07 38.14 38.02 38.14 483,731 +0.22(+0.57%)
Oct 09, 2017 37.90 37.99 37.88 37.92 432,808 +0.06(+0.15%)
Oct 06, 2017 37.84 37.88 37.79 37.87 355,842 -0.06(-0.15%)
Oct 05, 2017 37.79 37.92 37.79 37.92 384,371 +0.16(+0.42%)
Oct 04, 2017 37.65 37.78 37.63 37.76 446,255 +0.10(+0.25%)
Oct 03, 2017 37.59 37.69 37.55 37.67 588,120 +0.12(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.