Schwab US Dividend Equity ETF (NY: SCHD )

77.43 USD +0.68 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 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%)
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.