Schwab US Dividend Equity ETF (NY: SCHD )

75.44 USD +0.15 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 40.76 40.76 40.40 40.58 421,437 -0.08(-0.20%)
May 27, 2016 40.61 40.66 40.66 40.66 481,400 +0.11(+0.27%)
May 26, 2016 40.55 40.63 40.46 40.55 256,161 +0.05(+0.12%)
May 25, 2016 40.37 40.62 40.35 40.50 415,549 +0.25(+0.62%)
May 24, 2016 39.97 40.31 39.97 40.25 529,572 +0.47(+1.18%)
May 23, 2016 39.82 39.91 39.75 39.78 472,009 -0.04(-0.10%)
May 20, 2016 39.81 39.94 39.76 39.82 355,907 +0.15(+0.38%)
May 19, 2016 39.59 39.68 39.39 39.67 688,019 -0.04(-0.10%)
May 18, 2016 39.80 40.01 39.50 39.71 765,057 -0.24(-0.60%)
May 17, 2016 40.32 40.32 39.81 39.95 786,452 -0.39(-0.97%)
May 16, 2016 40.00 40.43 39.99 40.34 468,017 +0.36(+0.90%)
May 13, 2016 40.34 40.37 39.90 39.98 554,316 -0.41(-1.02%)
May 12, 2016 40.45 40.49 40.17 40.39 376,916 +0.11(+0.27%)
May 11, 2016 40.50 40.56 40.27 40.28 591,595 -0.31(-0.76%)
May 10, 2016 40.28 40.60 40.27 40.59 591,750 +0.45(+1.12%)
May 09, 2016 40.10 40.26 40.03 40.14 367,416 +0.00(+0.00%)
May 06, 2016 39.82 40.16 39.80 40.14 467,066 +0.22(+0.55%)
May 05, 2016 39.96 40.06 39.84 39.92 483,066 +0.02(+0.05%)
May 04, 2016 39.89 40.04 39.83 39.90 893,902 -0.15(-0.37%)
May 03, 2016 40.10 40.15 39.91 40.05 815,608 -0.21(-0.52%)
May 02, 2016 40.12 40.29 40.05 40.26 648,508 +0.24(+0.60%)
Apr 29, 2016 40.16 40.16 39.80 40.02 766,333 -0.25(-0.62%)
Apr 28, 2016 40.43 40.61 40.16 40.27 550,001 -0.36(-0.89%)
Apr 27, 2016 40.38 40.71 40.33 40.63 512,653 +0.27(+0.67%)
Apr 26, 2016 40.41 40.50 40.26 40.36 622,663 +0.06(+0.15%)
Apr 25, 2016 40.20 40.30 40.05 40.30 597,968 +0.02(+0.05%)
Apr 22, 2016 40.24 40.30 40.12 40.28 542,844 -0.01(-0.02%)
Apr 21, 2016 40.50 40.54 40.22 40.29 608,412 -0.26(-0.64%)
Apr 20, 2016 40.61 40.76 40.50 40.55 639,528 -0.13(-0.32%)
Apr 19, 2016 40.68 40.73 40.55 40.68 792,640 +0.06(+0.15%)
Apr 18, 2016 40.26 40.63 40.24 40.62 616,491 +0.27(+0.67%)
Apr 15, 2016 40.34 40.40 40.29 40.35 812,043 +0.01(+0.02%)
Apr 14, 2016 40.41 40.44 40.31 40.34 473,076 -0.07(-0.17%)
Apr 13, 2016 40.39 40.42 40.23 40.41 531,541 +0.17(+0.42%)
Apr 12, 2016 39.98 40.29 39.89 40.24 683,815 +0.33(+0.83%)
Apr 11, 2016 40.21 40.34 39.90 39.91 602,049 -0.15(-0.37%)
Apr 08, 2016 40.12 40.21 39.94 40.06 398,014 +0.15(+0.38%)
Apr 07, 2016 40.00 40.07 39.76 39.91 591,364 -0.37(-0.92%)
Apr 06, 2016 39.98 40.28 39.83 40.28 695,287 +0.32(+0.80%)
Apr 05, 2016 40.00 40.13 39.89 39.96 837,466 -0.19(-0.47%)
Apr 04, 2016 40.24 40.27 40.06 40.15 1,043,630 -0.10(-0.25%)
Apr 01, 2016 39.84 40.28 39.75 40.25 479,730 +0.16(+0.40%)
Mar 31, 2016 40.15 40.26 40.06 40.09 432,178 -0.08(-0.19%)
Mar 30, 2016 40.24 40.34 40.11 40.17 405,238 +0.08(+0.21%)
Mar 29, 2016 39.68 40.08 39.60 40.08 1,075,565 +0.35(+0.88%)
Mar 28, 2016 39.81 39.84 39.64 39.73 1,096,677 +0.01(+0.04%)
Mar 24, 2016 39.46 39.72 39.72 39.72 526,300 +0.03(+0.06%)
Mar 23, 2016 39.83 39.88 39.64 39.69 397,829 -0.22(-0.55%)
Mar 22, 2016 39.87 40.02 39.77 39.91 513,063 -0.08(-0.20%)
Mar 21, 2016 39.86 40.06 39.80 39.99 539,987 -0.24(-0.60%)
Mar 18, 2016 40.26 40.28 40.14 40.23 732,179 +0.07(+0.17%)
Mar 17, 2016 39.83 40.25 39.78 40.16 586,707 +0.35(+0.88%)
Mar 16, 2016 39.52 39.86 39.41 39.81 504,487 +0.22(+0.56%)
Mar 15, 2016 39.41 39.59 39.32 39.59 450,409 +0.01(+0.03%)
Mar 14, 2016 39.52 39.69 39.45 39.58 476,799 -0.07(-0.18%)
Mar 11, 2016 39.53 39.67 39.47 39.65 428,111 +0.42(+1.07%)
Mar 10, 2016 39.34 39.44 38.85 39.23 651,535 +0.00(+0.00%)
Mar 09, 2016 39.20 39.34 39.11 39.23 516,901 +0.27(+0.69%)
Mar 08, 2016 39.04 39.24 38.93 38.96 2,265,385 -0.24(-0.61%)
Mar 07, 2016 38.93 39.27 38.93 39.20 626,215 +0.13(+0.33%)
Mar 04, 2016 38.90 39.18 38.79 39.07 635,486 +0.15(+0.39%)
Mar 03, 2016 38.79 38.93 38.64 38.92 864,151 +0.09(+0.23%)
Mar 02, 2016 38.53 38.83 38.45 38.83 744,079 +0.19(+0.49%)
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.