Schwab US Dividend Equity ETF (NY: SCHD )

76.63 -0.38 (-0.49%)
Streaming Delayed Price Updated: 10:53 AM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 77.92 78.34 77.92 78.08 1,396,790 +0.12(+0.15%)
Dec 30, 2021 78.22 78.49 77.92 77.97 1,717,954 -0.14(-0.19%)
Dec 29, 2021 77.90 78.29 77.87 78.11 1,786,142 +0.15(+0.20%)
Dec 28, 2021 77.78 78.10 77.75 77.96 2,271,912 +0.15(+0.20%)
Dec 27, 2021 77.05 77.80 76.93 77.80 1,904,344 +0.91(+1.18%)
Dec 23, 2021 76.68 77.17 76.65 76.89 1,963,056 +0.43(+0.57%)
Dec 22, 2021 76.01 76.48 75.74 76.46 1,675,536 +0.42(+0.56%)
Dec 21, 2021 75.75 76.10 75.50 76.03 2,226,445 +0.60(+0.79%)
Dec 20, 2021 75.28 75.48 74.73 75.44 3,415,731 -0.50(-0.66%)
Dec 17, 2021 76.67 76.72 75.93 75.94 2,722,219 -0.92(-1.19%)
Dec 16, 2021 76.54 77.18 76.49 76.86 2,896,406 +0.55(+0.72%)
Dec 15, 2021 75.44 76.32 75.21 76.31 2,061,641 +0.99(+1.31%)
Dec 14, 2021 75.06 75.72 75.01 75.32 2,768,569 -0.05(-0.06%)
Dec 13, 2021 75.65 75.73 75.15 75.37 1,928,441 -0.25(-0.33%)
Dec 10, 2021 75.39 75.62 75.07 75.62 2,558,880 +0.79(+1.06%)
Dec 09, 2021 74.72 75.15 74.57 74.83 2,291,260 -0.16(-0.22%)
Dec 08, 2021 75.29 75.39 74.65 74.99 1,968,071 -0.17(-0.23%)
Dec 07, 2021 74.76 75.31 74.64 75.17 1,627,843 +0.80(+1.07%)
Dec 06, 2021 74.26 74.82 74.10 74.37 1,945,314 +0.73(+0.99%)
Dec 03, 2021 73.81 74.02 73.08 73.64 2,682,005 +0.13(+0.18%)
Dec 02, 2021 72.65 73.95 72.48 73.51 2,693,535 +1.08(+1.50%)
Dec 01, 2021 73.52 74.33 72.40 72.42 2,476,263 -0.34(-0.46%)
Nov 30, 2021 73.89 73.91 72.68 72.76 3,301,068 -1.56(-2.10%)
Nov 29, 2021 74.62 74.71 74.02 74.32 2,447,428 +0.25(+0.34%)
Nov 26, 2021 74.54 74.55 73.73 74.07 2,911,002 -1.38(-1.83%)
Nov 24, 2021 75.53 75.64 75.24 75.45 1,510,865 -0.23(-0.30%)
Nov 23, 2021 75.19 75.78 75.15 75.68 1,832,427 +0.42(+0.56%)
Nov 22, 2021 75.07 76.01 74.99 75.26 2,016,986 +0.35(+0.47%)
Nov 19, 2021 75.29 75.29 74.85 74.91 1,791,287 -0.48(-0.64%)
Nov 18, 2021 75.53 75.40 75.32 75.39 1,349,712 -0.30(-0.39%)
Nov 17, 2021 75.88 75.88 75.51 75.68 1,200,384 -0.30(-0.39%)
Nov 16, 2021 76.03 76.31 75.93 75.98 1,402,594 +0.13(+0.18%)
Nov 15, 2021 76.06 76.09 75.72 75.85 1,466,721 +0.00(+0.00%)
Nov 12, 2021 75.80 76.02 75.50 75.85 1,354,119 +0.21(+0.28%)
Nov 11, 2021 75.67 75.71 75.42 75.64 1,243,854 -0.08(-0.10%)
Nov 10, 2021 75.41 75.40 75.71 1,418,023 +0.31(+0.41%)
Nov 09, 2021 75.54 75.54 75.17 75.41 1,515,507 -0.14(-0.19%)
Nov 08, 2021 75.74 75.92 75.31 75.55 1,730,558 -0.06(-0.08%)
Nov 05, 2021 75.52 75.98 75.22 75.61 1,814,009 +0.46(+0.61%)
Nov 04, 2021 75.52 75.52 74.73 75.15 1,617,646 -0.25(-0.33%)
Nov 03, 2021 74.64 75.45 74.59 75.40 1,551,782 +0.44(+0.59%)
Nov 02, 2021 74.58 75.08 74.45 74.95 1,464,862 +0.51(+0.68%)
Nov 01, 2021 74.47 74.38 74.23 74.45 1,377,776 +0.16(+0.22%)
Oct 29, 2021 74.21 74.51 74.12 74.28 1,382,191 -0.03(-0.04%)
Oct 28, 2021 73.84 74.33 73.82 74.31 1,144,496 +0.60(+0.82%)
Oct 27, 2021 74.67 74.67 73.67 73.71 1,401,314 -1.03(-1.37%)
Oct 26, 2021 74.94 74.73 1,694,673 -0.20(-0.27%)
Oct 25, 2021 74.86 75.05 74.52 74.94 1,501,129 +0.18(+0.24%)
Oct 22, 2021 74.64 74.95 74.46 74.75 1,410,146 +0.20(+0.27%)
Oct 21, 2021 74.76 74.78 74.23 74.55 1,933,510 -0.37(-0.50%)
Oct 20, 2021 74.25 74.97 74.16 74.93 1,439,449 +0.72(+0.97%)
Oct 19, 2021 73.81 74.21 73.54 74.21 1,709,927 +0.65(+0.89%)
Oct 18, 2021 73.47 73.88 73.19 73.56 1,551,855 -0.24(-0.32%)
Oct 15, 2021 73.79 74.03 73.64 73.79 1,458,632 +0.33(+0.44%)
Oct 14, 2021 72.81 73.47 72.65 73.47 1,314,496 +1.11(+1.54%)
Oct 13, 2021 72.26 72.54 71.58 72.36 1,691,179 +0.18(+0.25%)
Oct 12, 2021 72.63 72.72 71.98 72.18 1,611,249 -0.35(-0.49%)
Oct 11, 2021 72.92 73.38 72.52 72.53 1,329,882 -0.35(-0.49%)
Oct 08, 2021 72.89 73.10 72.70 72.88 1,178,399 -0.02(-0.03%)
Oct 07, 2021 72.81 73.42 72.81 72.90 1,301,824 +0.55(+0.75%)
Oct 06, 2021 71.78 72.36 71.31 72.36 1,780,937 +0.12(+0.16%)
Oct 05, 2021 71.95 72.60 71.62 72.24 1,546,084 +0.43(+0.60%)
Oct 04, 2021 72.05 72.53 71.44 71.81 4,617,130 -0.29(-0.40%)
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.