Schwab US Dividend Equity ETF (NY: SCHD )

77.00 USD +0.34 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.38 39.38 39.18 39.21 345,695 -0.09(-0.23%)
Nov 27, 2015 39.27 39.35 39.21 39.30 68,301 +0.03(+0.08%)
Nov 25, 2015 39.27 39.27 39.27 39.27 288,000 -0.05(-0.13%)
Nov 24, 2015 38.96 39.41 38.88 39.32 285,336 +0.17(+0.43%)
Nov 23, 2015 39.10 39.25 39.05 39.15 281,220 +0.06(+0.15%)
Nov 20, 2015 39.27 39.37 39.03 39.09 256,970 +0.02(+0.05%)
Nov 19, 2015 38.98 39.17 38.98 39.07 466,464 +0.09(+0.23%)
Nov 18, 2015 38.66 39.03 38.60 38.98 322,426 +0.38(+0.98%)
Nov 17, 2015 38.73 38.89 38.51 38.60 389,012 +0.02(+0.05%)
Nov 16, 2015 37.97 38.58 37.97 38.58 346,757 +0.62(+1.63%)
Nov 13, 2015 38.24 38.29 37.92 37.96 505,150 -0.34(-0.89%)
Nov 12, 2015 38.60 38.63 38.29 38.30 319,419 -0.54(-1.39%)
Nov 11, 2015 38.95 39.02 38.83 38.84 216,819 -0.02(-0.05%)
Nov 10, 2015 38.71 38.89 38.68 38.86 174,776 +0.04(+0.10%)
Nov 09, 2015 39.11 39.11 38.67 38.82 510,460 -0.42(-1.07%)
Nov 06, 2015 39.19 39.24 38.88 39.24 305,027 -0.10(-0.25%)
Nov 05, 2015 39.47 39.50 39.17 39.34 361,531 -0.18(-0.46%)
Nov 04, 2015 39.72 39.75 39.45 39.52 269,237 -0.13(-0.33%)
Nov 03, 2015 39.47 39.77 39.43 39.65 385,954 +0.13(+0.33%)
Nov 02, 2015 39.16 39.56 39.14 39.52 475,302 +0.42(+1.07%)
Oct 30, 2015 39.31 39.38 39.10 39.10 320,600 -0.16(-0.41%)
Oct 29, 2015 39.27 39.31 39.12 39.26 220,051 -0.11(-0.28%)
Oct 28, 2015 39.09 39.37 38.88 39.37 334,998 +0.35(+0.90%)
Oct 27, 2015 39.02 39.12 38.93 39.02 280,274 -0.15(-0.38%)
Oct 26, 2015 39.21 39.26 39.14 39.17 483,223 -0.10(-0.25%)
Oct 23, 2015 39.24 39.34 39.07 39.27 444,237 +0.37(+0.95%)
Oct 22, 2015 38.22 38.95 38.22 38.90 452,136 +0.93(+2.45%)
Oct 21, 2015 38.11 38.29 37.93 37.97 228,623 -0.10(-0.26%)
Oct 20, 2015 38.03 38.13 37.95 38.07 180,822 -0.07(-0.18%)
Oct 19, 2015 38.09 38.14 37.98 38.14 325,112 -0.06(-0.16%)
Oct 16, 2015 38.07 38.20 37.99 38.20 202,916 +0.21(+0.55%)
Oct 15, 2015 37.71 37.99 37.59 37.99 276,064 +0.37(+0.98%)
Oct 14, 2015 37.69 37.83 37.55 37.62 254,154 -0.13(-0.34%)
Oct 13, 2015 37.81 37.96 37.70 37.75 219,083 -0.20(-0.53%)
Oct 12, 2015 37.98 37.99 37.87 37.95 220,253 -0.08(-0.21%)
Oct 09, 2015 38.05 38.13 37.92 38.03 269,599 +0.00(+0.00%)
Oct 08, 2015 37.53 38.07 37.51 38.03 419,174 +0.41(+1.09%)
Oct 07, 2015 37.49 37.65 37.26 37.62 416,872 +0.34(+0.91%)
Oct 06, 2015 37.24 37.39 37.17 37.28 489,495 +0.09(+0.24%)
Oct 05, 2015 36.70 37.21 36.70 37.19 484,880 +0.70(+1.92%)
Oct 02, 2015 35.55 36.49 35.48 36.49 560,074 +0.59(+1.64%)
Oct 01, 2015 36.04 36.10 35.55 35.90 817,527 -0.05(-0.14%)
Sep 30, 2015 35.77 35.99 35.64 35.95 388,017 +0.55(+1.55%)
Sep 29, 2015 35.33 35.54 35.21 35.40 601,039 +0.13(+0.37%)
Sep 28, 2015 35.66 35.68 35.21 35.27 863,188 -0.57(-1.59%)
Sep 25, 2015 36.05 36.16 35.68 35.84 271,567 +0.10(+0.28%)
Sep 24, 2015 35.48 35.84 35.30 35.74 676,277 -0.01(-0.03%)
Sep 23, 2015 35.90 35.93 35.63 35.75 227,458 -0.09(-0.25%)
Sep 22, 2015 35.77 35.90 35.63 35.84 456,369 -0.37(-1.02%)
Sep 21, 2015 36.21 36.39 36.00 36.21 615,273 -0.09(-0.25%)
Sep 18, 2015 36.41 36.69 36.20 36.30 409,258 -0.59(-1.60%)
Sep 17, 2015 36.85 37.41 36.81 36.89 441,103 -0.01(-0.03%)
Sep 16, 2015 36.65 36.93 36.60 36.90 272,286 +0.33(+0.90%)
Sep 15, 2015 36.18 36.66 36.18 36.57 289,486 +0.50(+1.39%)
Sep 14, 2015 36.22 36.22 35.99 36.07 396,733 -0.18(-0.50%)
Sep 11, 2015 36.00 36.25 35.89 36.25 365,971 +0.15(+0.42%)
Sep 10, 2015 35.96 36.34 35.84 36.10 421,833 +0.11(+0.31%)
Sep 09, 2015 36.87 36.89 35.92 35.99 415,959 -0.57(-1.56%)
Sep 08, 2015 36.24 36.57 36.17 36.56 509,659 +0.87(+2.44%)
Sep 04, 2015 35.86 35.69 35.69 35.69 470,800 -0.58(-1.60%)
Sep 03, 2015 36.33 36.64 36.17 36.27 332,339 +0.14(+0.39%)
Sep 02, 2015 36.00 36.13 35.71 36.13 649,097 +0.62(+1.75%)
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.