Schwab US Dividend Equity ETF (NY: SCHD )

75.55 USD -0.49 (-0.64%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.57 28.57 28.44 28.44 234,941 -0.12(-0.41%)
Jul 30, 2012 28.53 28.64 28.49 28.56 119,151 +0.05(+0.16%)
Jul 27, 2012 28.28 28.58 28.21 28.51 133,988 +0.38(+1.35%)
Jul 26, 2012 28.04 28.15 28.00 28.13 63,183 +0.44(+1.59%)
Jul 25, 2012 27.77 27.79 27.59 27.69 72,233 +0.08(+0.29%)
Jul 24, 2012 27.86 27.86 27.44 27.61 204,347 -0.24(-0.86%)
Jul 23, 2012 27.82 27.88 27.65 27.85 91,508 -0.25(-0.89%)
Jul 20, 2012 28.18 28.18 28.02 28.10 82,720 -0.21(-0.74%)
Jul 19, 2012 28.30 28.33 28.15 28.31 164,939 +0.10(+0.35%)
Jul 18, 2012 27.98 28.24 27.92 28.21 113,531 +0.21(+0.75%)
Jul 17, 2012 27.87 28.03 27.68 28.00 157,257 +0.19(+0.68%)
Jul 16, 2012 27.83 27.85 27.70 27.81 126,461 -0.05(-0.18%)
Jul 13, 2012 27.55 27.86 27.55 27.86 85,711 +0.37(+1.35%)
Jul 12, 2012 27.41 27.55 27.31 27.49 63,695 -0.03(-0.12%)
Jul 11, 2012 27.60 27.60 27.40 27.52 60,944 -0.03(-0.11%)
Jul 10, 2012 27.76 27.80 27.47 27.55 102,236 -0.09(-0.33%)
Jul 09, 2012 27.68 27.69 27.55 27.64 236,496 -0.04(-0.14%)
Jul 06, 2012 27.68 27.70 27.54 27.68 135,158 -0.17(-0.61%)
Jul 05, 2012 27.85 27.92 27.76 27.85 98,485 -0.05(-0.18%)
Jul 03, 2012 27.81 27.91 27.75 27.90 88,405 +0.14(+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.