Schwab US Dividend Equity ETF (NY: SCHD )

75.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 41.68 41.72 41.17 41.37 552,551 -0.28(-0.67%)
Oct 31, 2016 41.70 41.75 41.62 41.65 397,904 +0.05(+0.12%)
Oct 28, 2016 41.60 41.84 41.44 41.60 503,338 +0.04(+0.10%)
Oct 27, 2016 41.81 41.82 41.55 41.56 507,748 -0.13(-0.31%)
Oct 26, 2016 41.51 41.81 41.47 41.69 479,596 +0.07(+0.17%)
Oct 25, 2016 41.64 41.75 41.59 41.62 527,374 +0.02(+0.05%)
Oct 24, 2016 41.56 41.67 41.50 41.60 341,419 +0.21(+0.51%)
Oct 21, 2016 41.31 41.45 41.24 41.39 654,007 +0.14(+0.34%)
Oct 20, 2016 41.32 41.37 41.12 41.25 442,430 -0.14(-0.34%)
Oct 19, 2016 41.50 41.50 41.32 41.39 473,908 -0.09(-0.22%)
Oct 18, 2016 41.68 41.68 41.47 41.48 418,351 +0.03(+0.07%)
Oct 17, 2016 41.54 41.60 41.43 41.45 408,023 -0.11(-0.26%)
Oct 14, 2016 41.61 41.79 41.54 41.56 444,355 +0.06(+0.14%)
Oct 13, 2016 41.25 41.62 41.18 41.50 731,009 -0.13(-0.31%)
Oct 12, 2016 41.60 41.72 41.44 41.63 503,410 +0.03(+0.07%)
Oct 11, 2016 41.99 41.99 41.40 41.60 656,557 -0.42(-1.00%)
Oct 10, 2016 42.15 42.25 41.98 42.02 523,827 +0.06(+0.14%)
Oct 07, 2016 42.12 42.12 41.76 41.96 422,766 -0.08(-0.19%)
Oct 06, 2016 41.97 42.09 41.79 42.04 533,045 +0.03(+0.07%)
Oct 05, 2016 41.99 42.11 41.95 42.01 537,813 +0.18(+0.43%)
Oct 04, 2016 42.22 42.22 41.72 41.83 6,291,428 -0.32(-0.77%)
Oct 03, 2016 42.25 42.25 42.06 42.15 499,213 -0.16(-0.37%)
Sep 30, 2016 42.19 42.47 42.14 42.31 656,844 +0.34(+0.81%)
Sep 29, 2016 42.17 42.24 41.81 41.97 419,318 -0.23(-0.55%)
Sep 28, 2016 42.05 42.23 41.83 42.20 419,737 +0.23(+0.55%)
Sep 27, 2016 41.65 42.00 41.57 41.97 537,541 +0.32(+0.77%)
Sep 26, 2016 41.87 41.89 41.62 41.65 697,047 -0.34(-0.81%)
Sep 23, 2016 42.18 42.18 41.97 41.99 379,130 -0.22(-0.52%)
Sep 22, 2016 42.26 42.33 42.13 42.21 545,739 +0.20(+0.48%)
Sep 21, 2016 41.68 42.05 41.58 42.01 466,998 +0.42(+1.01%)
Sep 20, 2016 41.79 41.79 41.59 41.59 318,147 -0.02(-0.05%)
Sep 19, 2016 41.76 41.89 41.58 41.61 1,513,263 -0.25(-0.60%)
Sep 16, 2016 41.91 41.95 41.72 41.86 2,624,373 -0.12(-0.29%)
Sep 15, 2016 41.53 42.05 41.50 41.98 3,147,578 +0.43(+1.03%)
Sep 14, 2016 41.67 41.85 41.45 41.55 538,117 -0.10(-0.24%)
Sep 13, 2016 41.94 41.99 41.53 41.65 553,451 -0.58(-1.37%)
Sep 12, 2016 41.51 42.30 41.36 42.23 674,409 +0.59(+1.42%)
Sep 09, 2016 42.45 42.45 41.64 41.64 1,185,973 -1.06(-2.48%)
Sep 08, 2016 42.75 42.79 42.63 42.70 446,291 -0.09(-0.21%)
Sep 07, 2016 42.85 42.85 42.69 42.79 371,922 -0.07(-0.16%)
Sep 06, 2016 42.81 42.86 42.66 42.86 385,646 +0.12(+0.28%)
Sep 02, 2016 42.75 42.74 42.74 42.74 403,700 +0.18(+0.42%)
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.