Schwab US Dividend Equity ETF (NY: SCHD )

77.41 +0.40 (+0.52%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 44.16 44.42 44.11 44.37 586,089 +0.40(+0.90%)
Jul 30, 2018 43.99 44.12 43.95 43.98 515,050 -0.03(-0.06%)
Jul 27, 2018 44.05 44.16 43.89 44.00 554,866 -0.21(-0.47%)
Jul 26, 2018 44.07 44.36 44.07 44.21 624,298 +0.27(+0.61%)
Jul 25, 2018 43.62 43.97 43.54 43.94 752,043 +0.26(+0.59%)
Jul 24, 2018 43.68 43.79 43.54 43.68 657,308 +0.14(+0.32%)
Jul 23, 2018 43.56 43.59 43.44 43.55 398,535 -0.03(-0.06%)
Jul 20, 2018 43.53 43.67 43.47 43.57 364,895 -0.06(-0.14%)
Jul 19, 2018 43.51 43.71 43.43 43.63 427,702 +0.03(+0.06%)
Jul 18, 2018 43.55 43.62 43.48 43.61 354,222 +0.04(+0.10%)
Jul 17, 2018 43.36 43.62 43.36 43.56 489,096 +0.13(+0.30%)
Jul 16, 2018 43.55 43.57 43.39 43.43 498,662 -0.12(-0.28%)
Jul 13, 2018 43.38 43.62 43.38 43.55 472,011 +0.18(+0.42%)
Jul 12, 2018 43.37 43.48 43.31 43.37 613,521 +0.22(+0.50%)
Jul 11, 2018 43.36 43.36 43.11 43.16 551,559 -0.39(-0.89%)
Jul 10, 2018 43.32 43.57 43.32 43.55 679,786 +0.35(+0.82%)
Jul 09, 2018 43.08 43.25 43.00 43.19 621,987 +0.27(+0.62%)
Jul 06, 2018 42.73 43.04 42.62 42.93 505,498 +0.18(+0.42%)
Jul 05, 2018 42.48 42.75 42.38 42.75 840,278 +0.45(+1.06%)
Jul 03, 2018 42.30 42.30 42.30 0 -0.08(-0.18%)
Jul 02, 2018 42.19 42.39 42.07 42.38 1,359,977 -0.07(-0.16%)
Jun 29, 2018 42.54 42.76 42.44 42.44 568,658 +0.02(+0.04%)
Jun 28, 2018 42.17 42.51 42.13 42.43 992,731 +0.16(+0.39%)
Jun 27, 2018 42.62 42.87 42.25 42.26 601,783 -0.31(-0.73%)
Jun 26, 2018 42.68 42.74 42.53 42.57 621,242 -0.10(-0.23%)
Jun 25, 2018 42.84 42.89 42.42 42.67 792,040 -0.32(-0.75%)
Jun 22, 2018 43.05 43.15 42.99 43.00 426,636 +0.20(+0.46%)
Jun 21, 2018 43.03 43.12 42.74 42.80 453,961 -0.20(-0.46%)
Jun 20, 2018 43.12 43.12 42.89 43.00 439,910 -0.01(-0.02%)
Jun 19, 2018 42.77 43.06 42.75 43.00 611,201 -0.11(-0.26%)
Jun 18, 2018 43.24 43.34 42.97 43.12 546,119 -0.38(-0.86%)
Jun 15, 2018 43.50 43.12 43.49 607,605 +0.15(+0.35%)
Jun 14, 2018 43.47 43.50 43.27 43.34 479,644 +0.00(+0.00%)
Jun 13, 2018 43.60 43.60 43.30 43.34 447,915 -0.23(-0.53%)
Jun 12, 2018 43.61 43.65 43.45 43.57 723,746 +0.03(+0.06%)
Jun 11, 2018 43.48 43.65 43.44 43.54 470,576 +0.09(+0.20%)
Jun 08, 2018 43.18 43.46 43.18 43.46 440,355 +0.20(+0.45%)
Jun 07, 2018 43.21 43.41 43.18 43.26 554,759 +0.12(+0.28%)
Jun 06, 2018 43.14 43.14 525,444 +0.26(+0.62%)
Jun 05, 2018 42.81 42.91 42.71 42.88 450,026 +0.10(+0.24%)
Jun 04, 2018 42.70 42.87 42.70 42.77 647,886 +0.22(+0.52%)
Jun 01, 2018 42.40 42.64 42.40 42.55 870,637 +0.40(+0.95%)
May 31, 2018 42.56 42.56 42.06 42.15 1,471,563 -0.49(-1.14%)
May 30, 2018 42.26 42.72 42.22 42.64 896,447 +0.60(+1.42%)
May 29, 2018 42.11 42.25 41.80 42.04 806,125 -0.32(-0.77%)
May 25, 2018 42.36 42.36 42.36 0 -0.03(-0.08%)
May 24, 2018 42.37 42.45 42.11 42.40 503,454 -0.05(-0.12%)
May 23, 2018 42.17 42.45 42.04 42.45 558,227 +0.09(+0.20%)
May 22, 2018 42.67 42.75 42.33 42.36 605,985 -0.21(-0.50%)
May 21, 2018 42.39 42.66 42.39 42.58 774,151 +0.39(+0.93%)
May 18, 2018 42.26 42.29 42.09 42.18 677,079 -0.13(-0.30%)
May 17, 2018 42.25 42.48 42.17 42.31 550,365 +0.08(+0.18%)
May 16, 2018 41.99 42.33 41.99 42.24 592,845 +0.30(+0.71%)
May 15, 2018 42.01 42.02 41.82 41.94 1,004,099 -0.26(-0.61%)
May 14, 2018 42.21 42.28 42.11 42.19 800,333 +0.17(+0.41%)
May 11, 2018 41.92 42.10 41.85 42.02 760,180 +0.18(+0.43%)
May 10, 2018 41.61 41.87 41.59 41.84 966,047 +0.42(+1.01%)
May 09, 2018 41.19 41.52 41.10 41.42 740,313 +0.27(+0.66%)
May 08, 2018 41.08 41.17 40.89 41.15 781,435 +0.00(+0.00%)
May 07, 2018 41.31 41.33 41.04 41.15 946,013 -0.05(-0.12%)
May 04, 2018 40.53 41.32 40.39 41.20 929,288 +0.54(+1.32%)
May 03, 2018 40.62 40.79 40.21 40.66 4,429,924 -0.10(-0.25%)
May 02, 2018 41.08 41.18 40.70 40.77 7,239,803 -0.42(-1.02%)
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.