Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

80.08 +0.08 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.91	19.91	19.86	19.90	111,216	-0.04(-0.21%)
Apr 27, 2012	19.98	19.98	19.88	19.94	171,371	+0.02(+0.11%)
Apr 26, 2012	19.77	19.94	19.76	19.92	180,134	+0.12(+0.61%)
Apr 25, 2012	19.76	19.81	19.73	19.80	244,284	+0.19(+0.96%)
Apr 24, 2012	19.60	19.68	19.58	19.61	126,567	+0.05(+0.24%)
Apr 23, 2012	19.57	19.57	19.47	19.56	160,551	-0.18(-0.90%)
Apr 20, 2012	19.71	19.80	19.71	19.74	94,798	+0.09(+0.47%)
Apr 19, 2012	19.75	19.76	19.56	19.65	165,815	-0.09(-0.47%)
Apr 18, 2012	19.72	19.78	19.70	19.74	89,241	-0.05(-0.25%)
Apr 17, 2012	19.69	19.83	19.66	19.79	125,975	+0.21(+1.09%)
Apr 16, 2012	19.56	19.64	19.51	19.58	214,773	+0.09(+0.44%)
Apr 13, 2012	19.61	19.63	19.49	19.49	155,629	-0.15(-0.76%)
Apr 12, 2012	19.47	19.65	19.46	19.64	110,312	+0.19(+0.95%)
Apr 11, 2012	19.51	19.52	19.43	19.46	260,071	+0.12(+0.63%)
Apr 10, 2012	19.57	19.57	19.32	19.33	216,863	-0.28(-1.42%)
Apr 09, 2012	19.63	19.67	19.58	19.61	183,468	-0.20(-1.03%)
Apr 05, 2012	19.77	19.83	19.75	19.82	150,039	-0.03(-0.16%)
Apr 04, 2012	19.81	19.85	19.78	19.85	180,879	-0.11(-0.54%)
Apr 03, 2012	20.02	20.18	19.84	19.96	173,941	-0.09(-0.46%)

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.