Schwab US Dividend Equity ETF (NY: SCHD )

73.76 -0.64 (-0.86%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.78 57.83 56.71 56.90 1,586,900 -1.04(-1.79%)
Jan 30, 2020 57.51 57.97 57.24 57.94 1,240,088 +0.03(+0.05%)
Jan 29, 2020 58.49 58.49 57.90 57.91 1,098,843 -0.41(-0.70%)
Jan 28, 2020 58.24 58.51 58.07 58.32 976,625 +0.31(+0.53%)
Jan 27, 2020 58.00 58.31 57.92 58.01 1,408,016 -0.83(-1.41%)
Jan 24, 2020 59.52 59.56 58.55 58.84 1,420,600 -0.44(-0.74%)
Jan 23, 2020 59.04 59.30 58.76 59.28 1,148,360 +0.07(+0.12%)
Jan 22, 2020 59.20 59.44 59.13 59.21 861,869 +0.22(+0.37%)
Jan 21, 2020 59.04 59.13 58.78 58.99 1,162,790 -0.16(-0.27%)
Jan 17, 2020 59.05 59.22 59.00 59.15 992,000 +0.22(+0.37%)
Jan 16, 2020 58.75 58.95 58.68 58.93 1,117,195 +0.43(+0.74%)
Jan 15, 2020 58.37 58.67 58.33 58.50 950,151 +0.10(+0.17%)
Jan 14, 2020 58.37 58.59 58.27 58.40 917,477 -0.02(-0.03%)
Jan 13, 2020 58.13 58.42 58.03 58.42 1,230,102 +0.43(+0.74%)
Jan 10, 2020 58.26 58.37 57.92 57.99 814,400 -0.16(-0.28%)
Jan 09, 2020 57.98 58.15 57.88 58.15 1,121,351 +0.37(+0.64%)
Jan 08, 2020 57.55 57.97 57.55 57.78 1,106,199 +0.22(+0.38%)
Jan 07, 2020 57.58 57.69 57.45 57.56 770,861 -0.08(-0.14%)
Jan 06, 2020 57.37 57.66 57.37 57.64 812,138 -0.01(-0.02%)
Jan 03, 2020 57.56 57.83 57.50 57.65 1,019,300 -0.42(-0.72%)
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.