Schwab US Dividend Equity ETF (NY: SCHD )

75.92 USD -1.63 (-2.10%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.45 43.48 43.21 43.36 754,870 -0.21(-0.48%)
Jan 30, 2017 43.69 43.75 43.42 43.57 578,918 -0.24(-0.55%)
Jan 27, 2017 43.83 43.88 43.76 43.81 403,251 +0.01(+0.02%)
Jan 26, 2017 43.91 43.91 43.74 43.80 592,852 -0.16(-0.36%)
Jan 25, 2017 43.87 44.00 43.80 43.96 941,269 +0.29(+0.66%)
Jan 24, 2017 43.36 43.72 43.36 43.67 482,683 +0.26(+0.60%)
Jan 23, 2017 43.50 43.52 43.27 43.41 568,784 -0.19(-0.44%)
Jan 20, 2017 43.51 43.72 43.47 43.60 512,389 +0.23(+0.53%)
Jan 19, 2017 43.54 43.58 43.27 43.37 437,412 -0.16(-0.37%)
Jan 18, 2017 43.54 43.59 43.45 43.53 338,479 +0.02(+0.05%)
Jan 17, 2017 43.45 43.59 43.39 43.51 655,017 +0.00(+0.00%)
Jan 13, 2017 43.51 43.51 43.51 0 +0.03(+0.07%)
Jan 12, 2017 43.50 43.51 43.20 43.48 643,014 -0.09(-0.21%)
Jan 11, 2017 43.45 43.58 43.36 43.57 455,340 +0.12(+0.28%)
Jan 10, 2017 43.60 43.66 43.44 43.45 620,984 -0.15(-0.34%)
Jan 09, 2017 43.77 43.77 43.59 43.60 557,870 -0.23(-0.52%)
Jan 06, 2017 43.84 43.90 43.61 43.83 504,182 +0.00(+0.00%)
Jan 05, 2017 43.82 43.86 43.69 43.83 549,205 -0.04(-0.09%)
Jan 04, 2017 43.88 43.95 43.82 43.87 1,419,356 +0.07(+0.16%)
Jan 03, 2017 43.80 43.89 43.56 43.80 725,698 +0.23(+0.53%)
Dec 30, 2016 43.57 43.57 43.57 0 -0.15(-0.34%)
Dec 29, 2016 43.71 43.78 43.67 43.72 640,915 +0.04(+0.09%)
Dec 28, 2016 44.04 44.04 43.65 43.68 515,369 -0.33(-0.75%)
Dec 27, 2016 44.01 44.08 43.98 44.01 833,552 +0.07(+0.16%)
Dec 23, 2016 43.94 43.94 43.94 0 +0.03(+0.07%)
Dec 22, 2016 43.96 43.96 43.83 43.91 494,031 -0.04(-0.09%)
Dec 21, 2016 44.03 44.10 43.95 43.95 1,014,852 -0.10(-0.23%)
Dec 20, 2016 44.03 44.07 43.94 44.05 505,377 +0.11(+0.25%)
Dec 19, 2016 43.77 43.98 43.76 43.94 547,937 -0.29(-0.66%)
Dec 16, 2016 44.32 44.36 44.09 44.23 548,344 +0.02(+0.05%)
Dec 15, 2016 44.05 44.37 44.02 44.21 594,707 +0.13(+0.29%)
Dec 14, 2016 44.52 44.61 43.98 44.08 762,649 -0.45(-1.01%)
Dec 13, 2016 44.43 44.63 44.35 44.53 558,555 +0.28(+0.63%)
Dec 12, 2016 44.09 44.27 44.09 44.25 614,629 +0.22(+0.50%)
Dec 09, 2016 43.85 44.06 43.82 44.03 610,918 +0.24(+0.55%)
Dec 08, 2016 43.77 43.90 43.66 43.79 629,852 +0.02(+0.05%)
Dec 07, 2016 43.18 43.78 43.10 43.77 603,813 +0.61(+1.41%)
Dec 06, 2016 43.08 43.16 42.99 43.16 790,530 +0.12(+0.28%)
Dec 05, 2016 43.04 43.14 42.95 43.04 608,327 +0.18(+0.42%)
Dec 02, 2016 42.72 42.91 42.72 42.86 393,615 +0.14(+0.33%)
Dec 01, 2016 43.08 43.08 42.64 42.72 741,794 -0.29(-0.67%)
Nov 30, 2016 43.26 43.27 43.01 43.01 551,941 -0.16(-0.37%)
Nov 29, 2016 43.16 43.25 43.04 43.17 471,243 -0.01(-0.02%)
Nov 28, 2016 43.21 43.29 43.12 43.18 561,928 -0.06(-0.14%)
Nov 25, 2016 43.12 43.25 43.12 43.24 398,492 +0.19(+0.44%)
Nov 23, 2016 43.05 43.05 43.05 0 +0.02(+0.05%)
Nov 22, 2016 42.92 43.08 42.91 43.03 1,010,530 +0.22(+0.51%)
Nov 21, 2016 42.62 42.81 42.62 42.81 1,487,599 +0.29(+0.68%)
Nov 18, 2016 42.60 42.60 42.45 42.52 413,785 -0.05(-0.12%)
Nov 17, 2016 42.55 42.62 42.49 42.57 490,024 +0.04(+0.09%)
Nov 16, 2016 42.57 42.61 42.42 42.53 435,241 +0.00(+0.00%)
Nov 15, 2016 42.33 42.53 42.29 42.53 455,993 +0.34(+0.81%)
Nov 14, 2016 42.37 42.39 42.09 42.19 562,126 -0.06(-0.14%)
Nov 11, 2016 42.17 42.30 42.06 42.25 748,710 -0.03(-0.07%)
Nov 10, 2016 42.53 42.53 42.08 42.28 910,715 -0.05(-0.12%)
Nov 09, 2016 41.54 42.52 41.50 42.33 1,290,562 +0.38(+0.91%)
Nov 08, 2016 41.72 42.07 41.68 41.95 593,355 +0.24(+0.58%)
Nov 07, 2016 41.47 41.72 41.41 41.71 605,741 +0.77(+1.88%)
Nov 04, 2016 41.08 41.17 40.94 40.94 579,892 -0.16(-0.39%)
Nov 03, 2016 41.31 41.31 41.03 41.10 573,864 -0.12(-0.28%)
Nov 02, 2016 41.34 41.43 41.16 41.22 692,017 -0.15(-0.37%)
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.