Schwab US Dividend Equity ETF (NY: SCHD )

76.30 +0.84 (+1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.67 78.63 78.62 2,668,588 +0.55(+0.70%)
Jan 28, 2022 76.95 78.08 76.12 78.07 3,780,307 +0.97(+1.26%)
Jan 27, 2022 77.94 78.72 76.71 77.10 4,153,972 -0.31(-0.40%)
Jan 26, 2022 78.35 78.71 76.96 77.41 5,753,113 -0.62(-0.79%)
Jan 25, 2022 77.14 78.54 76.21 78.03 5,076,492 +0.05(+0.06%)
Jan 24, 2022 77.00 78.14 75.64 77.98 9,335,488 +0.32(+0.41%)
Jan 21, 2022 78.73 78.95 77.60 77.66 9,141,032 -1.05(-1.33%)
Jan 20, 2022 79.87 80.37 78.61 78.71 3,859,308 -1.12(-1.40%)
Jan 19, 2022 80.67 80.75 79.79 79.83 3,864,209 -0.93(-1.15%)
Jan 18, 2022 81.12 81.16 80.39 80.76 4,928,496 -0.95(-1.16%)
Jan 14, 2022 81.71 0 -0.08(-0.10%)
Jan 13, 2022 82.05 82.46 81.56 81.79 3,055,017 -0.11(-0.13%)
Jan 12, 2022 82.03 82.17 81.51 81.90 3,515,737 -0.04(-0.05%)
Jan 11, 2022 81.61 81.94 80.90 81.94 2,933,677 +0.29(+0.36%)
Jan 10, 2022 81.58 81.75 80.88 81.65 4,059,118 +0.00(+0.00%)
Jan 07, 2022 81.36 81.84 81.27 81.65 2,816,543 +0.14(+0.17%)
Jan 06, 2022 81.46 81.79 81.10 81.51 3,400,172 +0.24(+0.30%)
Jan 05, 2022 81.95 82.47 81.25 81.27 3,255,393 -0.52(-0.64%)
Jan 04, 2022 81.08 82.00 81.08 81.79 2,653,144 +0.98(+1.21%)
Jan 03, 2022 80.90 80.99 80.38 80.81 2,976,148 -0.02(-0.02%)
Dec 31, 2021 80.66 81.10 80.66 80.83 1,349,313 +0.12(+0.15%)
Dec 30, 2021 80.97 81.26 80.66 80.71 1,659,560 -0.15(-0.19%)
Dec 29, 2021 80.64 81.04 80.61 80.86 1,725,430 +0.16(+0.20%)
Dec 28, 2021 80.52 80.85 80.48 80.70 2,194,689 +0.16(+0.20%)
Dec 27, 2021 79.76 80.54 79.64 80.54 1,839,615 +0.94(+1.18%)
Dec 23, 2021 79.38 79.88 79.35 79.60 1,896,331 +0.45(+0.57%)
Dec 22, 2021 78.68 79.17 78.40 79.15 1,618,584 +0.44(+0.56%)
Dec 21, 2021 78.42 78.78 78.16 78.71 2,150,767 +0.62(+0.79%)
Dec 20, 2021 77.93 78.14 77.36 78.09 3,299,629 -0.52(-0.66%)
Dec 17, 2021 79.37 79.42 78.60 78.61 2,629,690 -0.95(-1.19%)
Dec 16, 2021 79.23 79.90 79.18 79.56 2,797,956 +0.57(+0.72%)
Dec 15, 2021 78.09 79.00 77.86 78.99 1,991,565 +1.02(+1.31%)
Dec 14, 2021 77.70 78.38 77.65 77.97 2,674,464 -0.05(-0.06%)
Dec 13, 2021 78.31 78.39 77.79 78.02 1,862,893 -0.26(-0.33%)
Dec 10, 2021 78.04 78.28 77.71 78.28 2,471,903 +0.82(+1.06%)
Dec 09, 2021 77.35 77.79 77.19 77.46 2,213,379 -0.17(-0.22%)
Dec 08, 2021 77.94 78.04 77.28 77.63 1,901,176 -0.80(-1.02%)
Dec 07, 2021 78.01 78.58 77.89 78.43 1,560,085 +0.83(+1.07%)
Dec 06, 2021 77.49 78.06 77.32 77.60 1,864,342 +0.76(+0.99%)
Dec 03, 2021 77.02 77.23 76.25 76.84 2,570,368 +0.14(+0.18%)
Dec 02, 2021 75.81 77.16 75.63 76.70 2,581,418 +1.13(+1.50%)
Dec 01, 2021 76.71 77.56 75.54 75.57 2,373,190 -0.35(-0.46%)
Nov 30, 2021 77.10 77.11 75.84 75.92 3,163,663 -1.63(-2.10%)
Nov 29, 2021 77.86 77.95 77.24 77.55 2,345,555 +0.26(+0.34%)
Nov 26, 2021 77.78 77.79 76.93 77.29 2,789,833 -1.44(-1.83%)
Nov 24, 2021 78.81 78.92 78.51 78.73 1,447,976 -0.24(-0.30%)
Nov 23, 2021 78.46 79.07 78.41 78.97 1,756,154 +0.44(+0.56%)
Nov 22, 2021 78.33 79.31 78.25 78.53 1,933,030 +0.37(+0.47%)
Nov 19, 2021 78.56 78.56 78.10 78.16 1,716,726 -0.50(-0.64%)
Nov 18, 2021 78.81 78.67 78.59 78.66 1,293,531 -0.31(-0.39%)
Nov 17, 2021 79.18 79.18 78.79 78.97 1,150,419 -0.31(-0.39%)
Nov 16, 2021 79.33 79.62 79.22 79.28 1,344,212 +0.14(+0.18%)
Nov 15, 2021 79.36 79.40 79.01 79.14 1,405,670 +0.00(+0.00%)
Nov 12, 2021 79.09 79.32 78.78 79.14 1,297,755 +0.22(+0.28%)
Nov 11, 2021 78.96 79.00 78.69 78.92 1,192,080 -0.08(-0.10%)
Nov 10, 2021 78.68 78.67 79.00 1,358,999 +0.32(+0.41%)
Nov 09, 2021 78.82 78.82 78.43 78.68 1,452,425 -0.15(-0.19%)
Nov 08, 2021 79.03 79.22 78.58 78.83 1,658,525 -0.06(-0.08%)
Nov 05, 2021 78.80 79.28 78.49 78.89 1,738,502 +0.48(+0.61%)
Nov 04, 2021 78.80 78.80 77.97 78.41 1,550,313 -0.26(-0.33%)
Nov 03, 2021 77.88 78.75 77.83 78.67 1,487,190 +0.46(+0.59%)
Nov 02, 2021 77.82 78.34 77.69 78.21 1,403,888 +0.53(+0.68%)
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.