Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.51 -0.25 (-0.32%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 44.28 44.29 43.63 43.72 3,036,640 -0.85(-1.90%)
Apr 29, 2020 44.43 44.84 44.16 44.56 1,836,098 +0.72(+1.63%)
Apr 28, 2020 44.20 44.36 43.66 43.85 2,160,665 +0.33(+0.75%)
Apr 27, 2020 43.03 43.70 42.96 43.52 2,505,222 +0.79(+1.84%)
Apr 24, 2020 42.22 42.85 42.05 42.73 1,726,099 +0.74(+1.77%)
Apr 23, 2020 42.07 42.65 41.96 41.99 2,158,520 +0.03(+0.06%)
Apr 22, 2020 42.10 42.22 41.71 41.96 2,006,975 +0.75(+1.82%)
Apr 21, 2020 41.45 41.76 41.12 41.21 2,628,554 -1.02(-2.41%)
Apr 20, 2020 42.38 43.01 42.22 42.23 2,413,162 -0.84(-1.94%)
Apr 17, 2020 42.72 43.18 42.34 43.07 2,224,417 +1.30(+3.12%)
Apr 16, 2020 41.77 41.89 41.23 41.77 2,162,054 +0.16(+0.39%)
Apr 15, 2020 41.94 41.95 41.24 41.60 2,423,783 -1.20(-2.80%)
Apr 14, 2020 42.37 42.93 42.29 42.80 2,282,495 +1.17(+2.82%)
Apr 13, 2020 42.03 42.03 41.20 41.63 3,649,573 -0.42(-1.01%)
Apr 09, 2020 42.24 42.83 41.81 42.05 3,531,562 +0.41(+0.97%)
Apr 08, 2020 40.91 41.83 40.45 41.64 2,593,620 +1.25(+3.10%)
Apr 07, 2020 41.74 41.86 40.39 40.39 3,803,053 +0.03(+0.06%)
Apr 06, 2020 39.57 40.66 39.39 40.37 3,289,699 +2.13(+5.58%)
Apr 03, 2020 38.49 39.03 37.82 38.24 2,352,096 -0.41(-1.07%)
Apr 02, 2020 37.45 38.74 37.40 38.65 3,105,265 +1.05(+2.80%)
Apr 01, 2020 37.47 38.35 37.27 37.60 4,273,505 -1.23(-3.16%)
Mar 31, 2020 39.31 39.60 38.65 38.82 4,335,778 -0.66(-1.66%)
Mar 30, 2020 38.52 39.63 38.38 39.48 5,010,033 +1.15(+2.99%)
Mar 27, 2020 37.98 39.45 37.86 38.33 4,607,565 -0.91(-2.33%)
Mar 26, 2020 37.21 39.42 37.21 39.25 6,344,428 +2.46(+6.69%)
Mar 25, 2020 36.84 38.24 35.79 36.79 6,836,679 +0.34(+0.93%)
Mar 24, 2020 35.64 36.55 35.28 36.45 4,546,843 +2.71(+8.03%)
Mar 23, 2020 34.42 34.90 33.16 33.74 6,592,157 -0.89(-2.57%)
Mar 20, 2020 36.89 36.98 34.58 34.63 4,038,803 -2.05(-5.59%)
Mar 19, 2020 36.89 37.66 35.76 36.68 5,075,306 -0.78(-2.08%)
Mar 18, 2020 36.81 38.12 35.42 37.46 4,338,354 -1.89(-4.80%)
Mar 17, 2020 37.17 39.34 36.43 39.34 4,598,132 +3.19(+8.81%)
Mar 16, 2020 36.16 38.98 35.66 36.16 5,163,912 -4.31(-10.66%)
Mar 13, 2020 39.21 40.49 37.37 40.47 4,837,596 +3.27(+8.79%)
Mar 12, 2020 38.49 39.84 37.12 37.20 8,755,526 -4.11(-9.95%)
Mar 11, 2020 42.13 42.34 40.79 41.31 5,307,654 -1.99(-4.60%)
Mar 10, 2020 42.82 43.32 41.03 43.30 5,856,875 +1.90(+4.60%)
Mar 09, 2020 42.86 42.86 41.15 41.39 7,168,570 -3.21(-7.20%)
Mar 06, 2020 43.96 44.82 43.67 44.60 5,485,364 -0.76(-1.68%)
Mar 05, 2020 45.62 46.15 44.97 45.36 3,206,900 -1.47(-3.14%)
Mar 04, 2020 45.70 46.83 45.32 46.83 2,741,689 +2.02(+4.52%)
Mar 03, 2020 46.12 46.79 44.43 44.81 7,116,845 -1.15(-2.51%)
Mar 02, 2020 44.33 45.96 43.97 45.96 5,039,592 +1.90(+4.32%)
Feb 28, 2020 43.33 44.14 42.69 44.06 9,896,462 -0.52(-1.17%)
Feb 27, 2020 45.86 46.27 44.56 44.58 6,229,482 -2.00(-4.29%)
Feb 26, 2020 47.05 47.51 46.49 46.58 3,483,034 -0.24(-0.51%)
Feb 25, 2020 48.43 48.43 46.65 46.82 3,797,012 -1.36(-2.82%)
Feb 24, 2020 48.57 48.77 48.13 48.17 3,073,979 -1.54(-3.09%)
Feb 21, 2020 49.87 49.92 49.62 49.71 1,296,823 -0.36(-0.72%)
Feb 20, 2020 50.08 50.25 49.70 50.07 1,167,780 -0.11(-0.22%)
Feb 19, 2020 50.11 50.23 50.07 50.18 1,188,546 +0.21(+0.43%)
Feb 18, 2020 50.11 50.19 49.79 49.97 1,215,472 -0.30(-0.59%)
Feb 14, 2020 50.39 50.39 50.07 50.27 961,993 -0.07(-0.14%)
Feb 13, 2020 50.34 50.45 50.13 50.34 1,197,937 -0.16(-0.32%)
Feb 12, 2020 50.57 50.64 50.40 50.50 1,021,811 +0.14(+0.27%)
Feb 11, 2020 50.40 50.47 50.28 50.36 889,486 +0.18(+0.36%)
Feb 10, 2020 49.83 50.18 49.83 50.18 1,050,281 +0.23(+0.46%)
Feb 07, 2020 50.23 50.24 49.88 49.95 977,095 -0.43(-0.85%)
Feb 06, 2020 50.50 50.50 50.28 50.38 1,149,024 +0.09(+0.17%)
Feb 05, 2020 49.81 50.34 49.74 50.29 1,244,542 +0.97(+1.96%)
Feb 04, 2020 49.32 49.54 49.27 49.33 1,373,140 +0.59(+1.21%)
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.