Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.42 -0.34 (-0.44%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 44.35 45.25 44.27 45.04 2,499,098 +0.57(+1.29%)
Jun 29, 2020 43.93 44.52 43.75 44.47 1,802,021 +0.92(+2.12%)
Jun 26, 2020 44.48 44.48 43.40 43.55 2,558,164 -1.14(-2.55%)
Jun 25, 2020 43.95 44.72 43.66 44.69 2,172,283 +0.58(+1.32%)
Jun 24, 2020 45.15 45.15 43.86 44.10 3,163,873 -1.46(-3.21%)
Jun 23, 2020 45.90 46.06 45.55 45.56 2,246,280 +0.14(+0.30%)
Jun 22, 2020 45.52 45.61 45.01 45.43 7,204,229 -0.27(-0.59%)
Jun 19, 2020 46.57 46.61 45.50 45.69 2,225,576 -0.28(-0.62%)
Jun 18, 2020 45.78 46.12 45.63 45.98 3,909,274 -0.04(-0.09%)
Jun 17, 2020 46.41 46.50 45.94 46.02 1,543,837 -0.24(-0.52%)
Jun 16, 2020 46.67 46.72 45.44 46.26 3,029,552 +0.91(+2.02%)
Jun 15, 2020 44.05 45.56 43.85 45.35 2,849,193 +0.33(+0.73%)
Jun 12, 2020 45.72 45.72 44.19 45.02 3,326,256 +0.41(+0.93%)
Jun 11, 2020 46.39 46.43 44.53 44.61 3,544,559 -2.92(-6.14%)
Jun 10, 2020 48.17 48.21 47.52 47.52 2,470,765 -0.61(-1.27%)
Jun 09, 2020 48.29 48.38 47.96 48.14 2,830,148 -0.63(-1.29%)
Jun 08, 2020 48.28 48.80 48.17 48.77 3,177,663 +0.69(+1.44%)
Jun 05, 2020 47.82 48.46 47.79 48.07 2,378,281 +1.24(+2.65%)
Jun 04, 2020 46.50 46.88 46.43 46.83 1,247,793 +0.14(+0.30%)
Jun 03, 2020 46.34 46.80 46.34 46.69 1,646,698 +0.74(+1.62%)
Jun 02, 2020 45.48 45.95 45.38 45.95 5,850,153 +0.67(+1.49%)
Jun 01, 2020 45.16 45.49 45.03 45.28 1,247,528 -0.05(-0.11%)
May 29, 2020 45.17 45.49 44.68 45.33 2,530,870 +0.06(+0.13%)
May 28, 2020 45.81 45.86 45.17 45.27 1,769,370 -0.25(-0.55%)
May 27, 2020 45.10 45.52 44.67 45.52 1,932,107 +0.98(+2.19%)
May 26, 2020 44.76 44.86 44.46 44.54 1,867,767 +0.78(+1.77%)
May 22, 2020 43.70 43.79 43.43 43.77 1,215,035 +0.05(+0.12%)
May 21, 2020 44.00 44.13 43.57 43.72 1,860,274 -0.37(-0.84%)
May 20, 2020 44.05 44.35 43.92 44.09 2,944,257 +0.54(+1.23%)
May 19, 2020 44.18 44.18 43.55 43.55 2,387,111 -0.72(-1.62%)
May 18, 2020 43.89 44.48 43.82 44.27 4,476,009 +1.49(+3.49%)
May 15, 2020 42.35 42.98 42.21 42.78 1,677,669 +0.09(+0.20%)
May 14, 2020 41.83 42.69 41.33 42.69 2,666,353 +0.51(+1.21%)
May 13, 2020 42.84 42.97 41.86 42.18 2,560,476 -0.77(-1.79%)
May 12, 2020 43.98 44.08 42.95 42.95 1,580,521 -0.88(-2.01%)
May 11, 2020 43.58 44.10 43.52 43.83 1,374,586 -0.03(-0.06%)
May 08, 2020 43.39 43.91 43.29 43.85 1,601,200 +1.01(+2.36%)
May 07, 2020 43.20 43.35 42.78 42.84 1,659,045 +0.17(+0.40%)
May 06, 2020 43.28 43.37 42.64 42.67 1,194,181 -0.33(-0.76%)
May 05, 2020 43.13 43.49 42.95 43.00 1,327,937 +0.35(+0.83%)
May 04, 2020 42.30 42.68 42.02 42.65 2,300,699 +0.08(+0.18%)
May 01, 2020 43.08 43.22 42.41 42.57 2,182,707 -1.15(-2.63%)
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%)
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.