Schwab US Dividend Equity ETF (NY: SCHD )

74.50 USD -1.05 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.20 76.48 75.96 76.11 1,232,297 -0.20(-0.26%)
Jul 29, 2021 76.20 76.45 76.08 76.31 1,183,106 +0.47(+0.62%)
Jul 28, 2021 76.03 76.09 75.52 75.84 1,119,818 -0.10(-0.13%)
Jul 27, 2021 75.76 76.01 75.34 75.94 1,092,417 -0.06(-0.08%)
Jul 26, 2021 75.70 76.09 75.67 76.00 1,054,796 +0.19(+0.25%)
Jul 23, 2021 75.50 75.89 75.35 75.81 1,563,326 +0.59(+0.78%)
Jul 22, 2021 75.72 75.72 75.10 75.22 1,470,605 -0.58(-0.77%)
Jul 21, 2021 75.57 76.02 75.56 75.80 1,298,754 +0.58(+0.77%)
Jul 20, 2021 74.48 75.61 74.37 75.22 2,048,504 +0.99(+1.33%)
Jul 19, 2021 74.64 74.77 73.69 74.23 3,572,733 -1.22(-1.62%)
Jul 16, 2021 76.23 76.25 75.34 75.45 1,282,858 -0.59(-0.78%)
Jul 15, 2021 75.59 76.04 75.56 76.04 1,372,348 +0.15(+0.20%)
Jul 14, 2021 75.93 76.05 75.53 75.89 1,236,116 +0.09(+0.12%)
Jul 13, 2021 76.16 76.27 75.71 75.80 1,255,759 -0.41(-0.54%)
Jul 12, 2021 75.83 76.32 75.59 76.21 1,523,271 +0.18(+0.24%)
Jul 09, 2021 75.39 76.08 75.37 76.03 1,360,337 +1.11(+1.48%)
Jul 08, 2021 74.82 75.19 74.52 74.92 1,704,890 -0.68(-0.90%)
Jul 07, 2021 75.21 75.63 75.10 75.60 1,449,657 +0.34(+0.45%)
Jul 06, 2021 75.96 76.00 74.78 75.26 1,852,837 -0.81(-1.06%)
Jul 02, 2021 76.17 76.17 75.88 76.07 1,136,795 +0.10(+0.13%)
Jul 01, 2021 75.81 76.01 75.70 75.97 1,184,668 +0.35(+0.46%)
Jun 30, 2021 75.19 75.72 75.18 75.62 1,136,408 +0.40(+0.53%)
Jun 29, 2021 75.46 75.62 75.11 75.22 1,984,574 -0.08(-0.11%)
Jun 28, 2021 75.60 75.60 75.12 75.30 2,612,999 -0.22(-0.29%)
Jun 25, 2021 75.15 75.61 75.05 75.52 1,544,657 +0.49(+0.65%)
Jun 24, 2021 74.92 75.10 74.67 75.03 1,265,075 +0.50(+0.67%)
Jun 23, 2021 74.92 74.96 74.50 74.53 1,617,310 -0.88(-1.17%)
Jun 22, 2021 75.33 75.59 74.91 75.41 1,691,591 +0.10(+0.13%)
Jun 21, 2021 74.51 75.35 74.48 75.31 2,092,288 +1.34(+1.81%)
Jun 18, 2021 74.77 74.77 73.92 73.97 3,385,516 -1.35(-1.79%)
Jun 17, 2021 76.27 76.41 74.96 75.32 2,283,704 -1.01(-1.32%)
Jun 16, 2021 76.91 76.91 76.03 76.33 1,547,808 -0.58(-0.75%)
Jun 15, 2021 76.97 77.00 76.61 76.91 1,343,562 -0.04(-0.05%)
Jun 14, 2021 77.28 77.28 76.48 76.95 1,703,352 -0.38(-0.49%)
Jun 11, 2021 77.39 77.43 77.05 77.33 1,088,015 +0.12(+0.16%)
Jun 10, 2021 77.32 77.62 76.97 77.21 1,396,478 +0.22(+0.29%)
Jun 09, 2021 77.31 77.37 76.92 76.99 1,646,032 -0.24(-0.31%)
Jun 08, 2021 77.38 77.38 76.88 77.23 1,531,656 -0.08(-0.10%)
Jun 07, 2021 77.69 77.77 77.11 77.31 1,553,199 -0.34(-0.44%)
Jun 04, 2021 77.45 77.68 77.31 77.65 1,433,945 +0.49(+0.64%)
Jun 03, 2021 76.90 77.32 76.68 77.16 1,608,995 -0.05(-0.06%)
Jun 02, 2021 77.05 77.33 76.85 77.21 1,637,714 +0.23(+0.30%)
Jun 01, 2021 77.47 77.64 76.79 76.98 1,753,107 +0.05(+0.06%)
May 28, 2021 77.05 77.07 76.76 76.93 1,720,238 +0.13(+0.17%)
May 27, 2021 76.75 77.07 76.67 76.80 1,421,134 +0.30(+0.39%)
May 26, 2021 76.56 76.68 76.23 76.50 1,710,785 -0.01(-0.01%)
May 25, 2021 77.24 77.24 76.40 76.51 1,567,054 -0.54(-0.70%)
May 24, 2021 77.25 77.34 76.98 77.05 1,530,819 +0.24(+0.31%)
May 21, 2021 76.99 77.32 76.60 76.81 1,801,718 +0.11(+0.14%)
May 20, 2021 76.24 76.98 76.06 76.70 1,727,627 +0.45(+0.59%)
May 19, 2021 75.83 76.25 75.14 76.25 2,431,971 -0.31(-0.40%)
May 18, 2021 77.33 77.36 76.50 76.56 1,837,053 -0.85(-1.10%)
May 17, 2021 77.30 77.50 76.92 77.41 1,719,441 +0.05(+0.06%)
May 14, 2021 77.06 77.54 76.96 77.36 1,994,618 +0.70(+0.91%)
May 13, 2021 75.40 77.03 75.33 76.66 2,445,572 +1.33(+1.77%)
May 12, 2021 76.38 76.61 75.20 75.33 2,861,885 -1.36(-1.77%)
May 11, 2021 76.96 77.25 76.25 76.69 2,829,293 -0.80(-1.03%)
May 10, 2021 77.75 78.41 77.47 77.49 2,476,820 +0.08(+0.10%)
May 07, 2021 77.00 77.49 76.70 77.41 2,262,451 +0.33(+0.43%)
May 06, 2021 76.19 77.09 76.12 77.08 1,955,726 +0.96(+1.26%)
May 05, 2021 75.96 76.29 75.57 76.12 2,202,341 +0.37(+0.49%)
May 04, 2021 75.21 75.75 75.02 75.75 2,112,964 +0.46(+0.61%)
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.