Schwab US Dividend Equity ETF (NY: SCHD )

78.16 USD -0.55 (-0.70%)
Streaming Delayed Price Updated: 1:07 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.78 57.83 56.71 56.90 1,586,900 -1.04(-1.79%)
Jan 30, 2020 57.51 57.97 57.24 57.94 1,240,088 +0.03(+0.05%)
Jan 29, 2020 58.49 58.49 57.90 57.91 1,098,843 -0.41(-0.70%)
Jan 28, 2020 58.24 58.51 58.07 58.32 976,625 +0.31(+0.53%)
Jan 27, 2020 58.00 58.31 57.92 58.01 1,408,016 -0.83(-1.41%)
Jan 24, 2020 59.52 59.56 58.55 58.84 1,420,600 -0.44(-0.74%)
Jan 23, 2020 59.04 59.30 58.76 59.28 1,148,360 +0.07(+0.12%)
Jan 22, 2020 59.20 59.44 59.13 59.21 861,869 +0.22(+0.37%)
Jan 21, 2020 59.04 59.13 58.78 58.99 1,162,790 -0.16(-0.27%)
Jan 17, 2020 59.05 59.22 59.00 59.15 992,000 +0.22(+0.37%)
Jan 16, 2020 58.75 58.95 58.68 58.93 1,117,195 +0.43(+0.74%)
Jan 15, 2020 58.37 58.67 58.33 58.50 950,151 +0.10(+0.17%)
Jan 14, 2020 58.37 58.59 58.27 58.40 917,477 -0.02(-0.03%)
Jan 13, 2020 58.13 58.42 58.03 58.42 1,230,102 +0.43(+0.74%)
Jan 10, 2020 58.26 58.37 57.92 57.99 814,400 -0.16(-0.28%)
Jan 09, 2020 57.98 58.15 57.88 58.15 1,121,351 +0.37(+0.64%)
Jan 08, 2020 57.55 57.97 57.55 57.78 1,106,199 +0.22(+0.38%)
Jan 07, 2020 57.58 57.69 57.45 57.56 770,861 -0.08(-0.14%)
Jan 06, 2020 57.37 57.66 57.37 57.64 812,138 -0.01(-0.02%)
Jan 03, 2020 57.56 57.83 57.50 57.65 1,019,300 -0.42(-0.72%)
Jan 02, 2020 58.19 58.20 57.78 58.07 1,367,711 +0.15(+0.26%)
Dec 31, 2019 57.68 57.94 57.63 57.92 903,900 +0.13(+0.22%)
Dec 30, 2019 58.15 58.15 57.71 57.79 841,541 -0.36(-0.62%)
Dec 27, 2019 58.22 58.22 58.05 58.15 502,900 +0.07(+0.12%)
Dec 26, 2019 58.05 58.09 57.95 58.08 457,804 +0.11(+0.19%)
Dec 24, 2019 58.07 58.07 57.90 57.97 287,200 -0.04(-0.07%)
Dec 23, 2019 58.16 58.17 57.99 58.01 775,146 -0.05(-0.09%)
Dec 20, 2019 57.82 58.12 57.80 58.06 668,800 +0.49(+0.85%)
Dec 19, 2019 57.54 57.64 57.47 57.57 645,435 +0.09(+0.16%)
Dec 18, 2019 57.70 57.70 57.41 57.48 1,150,078 -0.11(-0.19%)
Dec 17, 2019 57.70 57.75 57.58 57.59 917,783 +0.01(+0.02%)
Dec 16, 2019 57.68 57.84 57.56 57.58 790,531 +0.20(+0.35%)
Dec 13, 2019 57.49 57.71 57.15 57.38 799,400 -0.13(-0.23%)
Dec 12, 2019 56.96 57.66 56.86 57.51 1,021,074 +0.10(+0.17%)
Dec 11, 2019 57.26 57.47 57.26 57.41 753,492 +0.18(+0.31%)
Dec 10, 2019 57.42 57.47 57.16 57.23 928,845 -0.19(-0.33%)
Dec 09, 2019 57.29 57.53 57.29 57.42 608,171 +0.08(+0.14%)
Dec 06, 2019 57.17 57.50 57.07 57.34 681,900 +0.53(+0.93%)
Dec 05, 2019 56.86 56.95 56.57 56.81 745,980 +0.07(+0.12%)
Dec 04, 2019 56.53 56.84 56.46 56.74 747,317 +0.46(+0.82%)
Dec 03, 2019 56.33 56.37 55.97 56.28 1,128,630 -0.55(-0.97%)
Dec 02, 2019 57.21 57.21 56.79 56.83 1,156,719 -0.26(-0.46%)
Nov 29, 2019 57.25 57.29 57.02 57.09 275,600 -0.24(-0.42%)
Nov 27, 2019 57.26 57.34 57.16 57.33 697,300 +0.21(+0.37%)
Nov 26, 2019 57.00 57.16 56.87 57.12 721,793 +0.17(+0.30%)
Nov 25, 2019 56.80 56.97 56.76 56.95 771,237 +0.34(+0.60%)
Nov 22, 2019 56.62 56.67 56.45 56.61 885,500 +0.13(+0.23%)
Nov 21, 2019 56.48 56.53 56.30 56.48 710,457 +0.01(+0.02%)
Nov 20, 2019 56.65 56.68 56.25 56.47 983,242 -0.19(-0.34%)
Nov 19, 2019 57.05 57.06 56.59 56.66 828,568 -0.35(-0.61%)
Nov 18, 2019 56.97 57.06 56.81 57.01 701,757 +0.00(+0.00%)
Nov 15, 2019 56.98 57.03 56.80 57.01 592,500 +0.33(+0.58%)
Nov 14, 2019 56.59 56.72 56.43 56.68 666,478 +0.09(+0.16%)
Nov 13, 2019 56.53 56.72 56.40 56.59 723,780 -0.07(-0.12%)
Nov 12, 2019 56.76 56.88 56.52 56.66 615,649 +0.01(+0.02%)
Nov 11, 2019 56.66 56.72 56.55 56.65 695,537 -0.30(-0.53%)
Nov 08, 2019 56.75 56.95 56.56 56.95 779,300 +0.11(+0.19%)
Nov 07, 2019 56.96 57.09 56.71 56.84 768,924 +0.28(+0.50%)
Nov 06, 2019 56.44 56.58 56.31 56.56 607,065 +0.18(+0.32%)
Nov 05, 2019 56.42 56.49 56.31 56.38 750,855 -0.02(-0.04%)
Nov 04, 2019 56.34 56.49 56.27 56.40 702,910 +0.31(+0.55%)
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.