Schwab US Dividend Equity ETF (NY: SCHD )

77.37 USD -0.44 (-0.57%)
Streaming Delayed Price Updated: 11:57 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 44.60 44.72 44.56 44.58 441,419 -0.04(-0.09%)
Mar 30, 2017 44.54 44.70 44.47 44.62 519,530 +0.06(+0.13%)
Mar 29, 2017 44.52 44.59 44.44 44.56 869,788 -0.01(-0.02%)
Mar 28, 2017 44.28 44.63 44.21 44.57 860,707 +0.23(+0.52%)
Mar 27, 2017 44.16 44.38 44.11 44.34 952,709 -0.04(-0.09%)
Mar 24, 2017 44.55 44.57 44.25 44.38 536,853 -0.10(-0.22%)
Mar 23, 2017 44.50 44.69 44.41 44.48 451,268 -0.06(-0.13%)
Mar 22, 2017 44.51 44.58 44.33 44.54 1,027,597 +0.04(+0.09%)
Mar 21, 2017 44.97 45.00 44.46 44.50 693,404 -0.34(-0.77%)
Mar 20, 2017 44.89 44.93 44.73 44.84 377,352 -0.38(-0.83%)
Mar 17, 2017 45.21 45.36 45.20 45.22 552,422 +0.03(+0.07%)
Mar 16, 2017 45.25 45.30 45.09 45.19 358,525 -0.04(-0.09%)
Mar 15, 2017 44.94 45.33 44.90 45.23 482,261 +0.34(+0.76%)
Mar 14, 2017 44.94 44.94 44.79 44.89 378,919 -0.14(-0.31%)
Mar 13, 2017 45.05 45.09 44.92 45.03 366,291 -0.02(-0.04%)
Mar 10, 2017 45.08 45.13 44.90 45.05 438,489 +0.18(+0.40%)
Mar 09, 2017 44.82 44.89 44.69 44.87 491,064 +0.02(+0.04%)
Mar 08, 2017 44.90 44.96 44.80 44.85 472,196 -0.05(-0.11%)
Mar 07, 2017 44.95 45.05 44.88 44.90 416,123 -0.14(-0.31%)
Mar 06, 2017 44.97 45.07 44.76 45.04 575,287 -0.07(-0.16%)
Mar 03, 2017 45.17 45.17 44.99 45.11 557,358 -0.05(-0.11%)
Mar 02, 2017 45.29 45.29 45.13 45.16 670,565 -0.15(-0.33%)
Mar 01, 2017 45.05 45.38 45.02 45.31 638,126 +0.47(+1.05%)
Feb 28, 2017 44.87 44.92 44.76 44.84 523,705 -0.17(-0.38%)
Feb 27, 2017 45.00 45.03 44.89 45.01 439,543 +0.01(+0.02%)
Feb 24, 2017 44.79 45.00 44.75 45.00 357,191 +0.12(+0.27%)
Feb 23, 2017 44.82 44.94 44.71 44.88 396,054 +0.19(+0.43%)
Feb 22, 2017 44.66 44.77 44.49 44.69 477,259 -0.04(-0.09%)
Feb 21, 2017 44.59 44.78 44.55 44.73 579,779 +0.24(+0.54%)
Feb 17, 2017 44.49 44.49 44.49 0 +0.06(+0.14%)
Feb 16, 2017 44.35 44.43 44.28 44.43 498,607 +0.08(+0.18%)
Feb 15, 2017 44.08 44.37 44.05 44.35 466,749 +0.25(+0.57%)
Feb 14, 2017 43.99 44.10 43.85 44.10 489,567 +0.09(+0.20%)
Feb 13, 2017 43.91 44.07 43.87 44.01 476,136 +0.22(+0.50%)
Feb 10, 2017 43.74 43.85 43.69 43.79 642,356 +0.10(+0.23%)
Feb 09, 2017 43.54 43.79 43.52 43.69 474,989 +0.18(+0.41%)
Feb 08, 2017 43.56 43.42 43.51 294,833 +0.06(+0.14%)
Feb 07, 2017 43.46 43.55 43.38 43.45 460,441 +0.09(+0.21%)
Feb 06, 2017 43.39 43.42 43.28 43.36 548,096 -0.05(-0.12%)
Feb 03, 2017 43.35 43.46 43.28 43.41 478,011 +0.20(+0.46%)
Feb 02, 2017 43.10 43.22 43.05 43.21 659,809 +0.05(+0.12%)
Feb 01, 2017 43.37 43.38 43.05 43.16 550,171 -0.20(-0.46%)
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%)
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.