Schwab US Dividend Equity ETF (NY: SCHD )

77.90 USD +0.61 (+0.78%)
Streaming Delayed Price Updated: 1:31 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.45 42.67 42.39 42.62 523,920 +0.07(+0.16%)
Jul 28, 2016 42.57 42.60 42.33 42.55 350,022 -0.09(-0.21%)
Jul 27, 2016 42.85 42.85 42.48 42.64 452,965 -0.23(-0.54%)
Jul 26, 2016 42.82 42.94 42.63 42.87 555,852 +0.03(+0.07%)
Jul 25, 2016 42.89 42.89 42.68 42.84 394,224 -0.09(-0.21%)
Jul 22, 2016 42.72 42.93 42.70 42.93 373,396 +0.25(+0.59%)
Jul 21, 2016 42.78 42.83 42.56 42.68 484,290 -0.15(-0.35%)
Jul 20, 2016 42.84 42.90 42.74 42.83 340,828 +0.15(+0.35%)
Jul 19, 2016 42.67 42.69 42.57 42.68 424,091 +0.01(+0.02%)
Jul 18, 2016 42.68 42.70 42.58 42.67 359,632 +0.04(+0.09%)
Jul 15, 2016 42.73 42.77 42.50 42.63 454,672 -0.02(-0.05%)
Jul 14, 2016 42.72 42.75 42.57 42.65 508,234 +0.17(+0.40%)
Jul 13, 2016 42.45 42.50 42.35 42.48 514,201 +0.10(+0.24%)
Jul 12, 2016 42.26 42.45 42.24 42.38 1,807,590 +0.22(+0.52%)
Jul 11, 2016 42.02 42.26 42.00 42.16 576,339 +0.19(+0.45%)
Jul 08, 2016 41.63 42.00 41.42 41.97 644,304 +0.55(+1.33%)
Jul 07, 2016 41.55 41.67 41.26 41.42 586,670 -0.06(-0.14%)
Jul 06, 2016 41.30 41.50 41.03 41.48 535,690 +0.14(+0.34%)
Jul 05, 2016 41.30 41.46 41.28 41.34 515,601 -0.14(-0.34%)
Jul 01, 2016 41.42 41.48 41.48 41.48 599,900 +0.04(+0.10%)
Jun 30, 2016 40.84 41.44 40.80 41.44 883,724 +0.70(+1.72%)
Jun 29, 2016 40.45 40.80 40.42 40.74 1,300,294 +0.57(+1.42%)
Jun 28, 2016 39.97 40.17 39.80 40.17 1,030,001 +0.50(+1.26%)
Jun 27, 2016 39.95 39.98 39.47 39.67 2,027,519 -0.53(-1.32%)
Jun 24, 2016 40.25 40.87 40.01 40.20 1,663,291 -1.17(-2.83%)
Jun 23, 2016 41.20 41.37 41.10 41.37 484,980 +0.49(+1.20%)
Jun 22, 2016 41.01 41.13 40.85 40.88 329,656 -0.10(-0.24%)
Jun 21, 2016 40.95 41.08 40.88 40.98 391,352 +0.10(+0.24%)
Jun 20, 2016 40.96 41.08 40.84 40.88 640,785 -0.01(-0.02%)
Jun 17, 2016 40.96 40.96 40.66 40.89 323,077 -0.09(-0.22%)
Jun 16, 2016 40.61 40.99 40.42 40.98 450,611 +0.23(+0.56%)
Jun 15, 2016 40.92 40.99 40.72 40.75 500,109 -0.07(-0.17%)
Jun 14, 2016 40.73 40.84 40.56 40.82 406,141 +0.02(+0.05%)
Jun 13, 2016 40.99 41.07 40.78 40.80 497,671 -0.32(-0.78%)
Jun 10, 2016 41.08 41.21 40.97 41.12 361,545 -0.18(-0.44%)
Jun 09, 2016 41.13 41.34 41.12 41.30 289,285 +0.02(+0.05%)
Jun 08, 2016 41.17 41.31 41.15 41.28 417,355 +0.13(+0.32%)
Jun 07, 2016 41.08 41.25 41.05 41.15 538,119 +0.15(+0.37%)
Jun 06, 2016 40.89 41.04 40.84 41.00 875,420 +0.23(+0.56%)
Jun 03, 2016 40.69 40.82 40.56 40.77 597,131 +0.06(+0.15%)
Jun 02, 2016 40.59 40.73 40.45 40.71 316,154 +0.04(+0.10%)
Jun 01, 2016 40.47 40.69 40.44 40.67 654,600 +0.09(+0.22%)
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%)
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.