Schwab US Dividend Equity ETF (NY: SCHD )

75.92 USD -0.63 (-0.82%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.80 26.80 26.50 26.61 251,277 -0.05(-0.19%)
Jan 30, 2012 26.57 26.66 26.46 26.66 328,899 -0.09(-0.34%)
Jan 27, 2012 26.77 26.82 26.67 26.75 282,154 -0.12(-0.45%)
Jan 26, 2012 27.09 27.10 26.82 26.87 261,587 -0.10(-0.36%)
Jan 25, 2012 26.72 26.99 26.60 26.97 297,466 +0.16(+0.59%)
Jan 24, 2012 26.73 26.82 26.68 26.81 381,809 -0.03(-0.11%)
Jan 23, 2012 26.88 26.92 26.74 26.84 345,763 -0.00(-0.01%)
Jan 20, 2012 26.83 26.85 26.73 26.84 881,893 +0.05(+0.19%)
Jan 19, 2012 26.79 26.79 26.63 26.79 530,579 +0.11(+0.42%)
Jan 18, 2012 26.47 26.70 26.45 26.68 178,303 +0.23(+0.87%)
Jan 17, 2012 26.51 26.60 26.43 26.45 203,545 +0.15(+0.57%)
Jan 13, 2012 26.30 26.34 26.15 26.30 212,153 -0.14(-0.53%)
Jan 12, 2012 26.42 26.47 26.28 26.44 137,229 +0.02(+0.08%)
Jan 11, 2012 26.43 26.44 26.33 26.42 270,877 -0.10(-0.38%)
Jan 10, 2012 26.58 26.58 26.49 26.52 139,084 +0.18(+0.68%)
Jan 09, 2012 26.32 26.37 26.21 26.34 240,066 +0.06(+0.23%)
Jan 06, 2012 26.42 26.42 26.22 26.28 153,278 -0.12(-0.45%)
Jan 05, 2012 26.35 26.42 26.14 26.40 180,874 -0.02(-0.08%)
Jan 04, 2012 26.38 26.48 26.26 26.42 168,381 +0.24(+0.92%)
Dec 30, 2011 26.30 26.33 26.18 26.18 154,984 -0.15(-0.57%)
Dec 29, 2011 26.15 26.34 26.15 26.33 109,537 +0.25(+0.96%)
Dec 28, 2011 26.39 26.39 26.04 26.08 219,860 -0.28(-1.06%)
Dec 27, 2011 26.29 26.44 26.27 26.36 321,218 +0.08(+0.30%)
Dec 23, 2011 26.13 26.28 26.05 26.28 198,539 +0.35(+1.36%)
Dec 21, 2011 25.88 25.95 25.70 25.93 120,814 +0.10(+0.38%)
Dec 20, 2011 25.61 25.86 25.50 25.83 196,279 +0.63(+2.50%)
Dec 19, 2011 25.70 25.75 25.13 25.20 117,186 -0.30(-1.18%)
Dec 16, 2011 25.73 26.29 25.25 25.50 107,020 +0.01(+0.05%)
Dec 15, 2011 25.62 25.75 25.46 25.49 217,619 +0.11(+0.43%)
Dec 14, 2011 25.58 25.59 25.31 25.38 127,375 -0.20(-0.78%)
Dec 13, 2011 25.89 25.97 25.50 25.58 125,015 -0.18(-0.70%)
Dec 12, 2011 25.97 25.97 25.56 25.76 145,854 -0.34(-1.30%)
Dec 09, 2011 25.88 26.15 25.84 26.10 121,898 +0.35(+1.35%)
Dec 08, 2011 26.11 26.12 25.70 25.75 213,021 -0.43(-1.63%)
Dec 07, 2011 26.08 26.29 25.90 26.18 199,571 +0.09(+0.34%)
Dec 06, 2011 26.13 26.22 25.94 26.09 140,820 +0.08(+0.30%)
Dec 05, 2011 26.17 26.26 25.87 26.01 227,435 +0.19(+0.73%)
Dec 02, 2011 26.60 26.60 25.80 25.82 294,320 -0.06(-0.22%)
Dec 01, 2011 26.02 26.02 25.82 25.88 101,695 -0.04(-0.16%)
Nov 30, 2011 25.63 25.92 25.57 25.92 189,397 +0.93(+3.72%)
Nov 29, 2011 24.98 25.11 24.88 24.99 109,071 +0.17(+0.69%)
Nov 28, 2011 24.81 24.92 24.69 24.82 143,986 +0.57(+2.35%)
Nov 25, 2011 24.27 24.47 24.25 24.25 53,093 -0.04(-0.16%)
Nov 23, 2011 24.58 24.58 24.29 24.29 154,836 -0.43(-1.74%)
Nov 22, 2011 24.80 24.88 24.63 24.72 150,354 -0.09(-0.36%)
Nov 21, 2011 25.10 25.10 24.62 24.81 293,781 -0.47(-1.85%)
Nov 18, 2011 25.37 25.37 25.17 25.28 197,124 +0.10(+0.38%)
Nov 17, 2011 25.53 25.56 25.05 25.18 257,289 -0.31(-1.21%)
Nov 16, 2011 25.71 25.93 25.48 25.49 103,311 -0.38(-1.47%)
Nov 15, 2011 25.73 25.99 25.68 25.87 145,052 +0.10(+0.39%)
Nov 14, 2011 25.92 25.92 25.69 25.77 222,660 -0.18(-0.69%)
Nov 11, 2011 25.77 26.00 25.77 25.95 132,452 +0.47(+1.84%)
Nov 10, 2011 25.56 25.59 25.27 25.48 183,013 +0.25(+0.99%)
Nov 09, 2011 25.59 25.61 25.15 25.23 665,428 -0.78(-3.00%)
Nov 08, 2011 25.87 26.03 25.64 26.01 465,132 +0.32(+1.25%)
Nov 07, 2011 25.58 25.72 25.33 25.69 223,958 +0.15(+0.58%)
Nov 04, 2011 25.54 25.55 25.26 25.54 109,032 -0.11(-0.43%)
Nov 03, 2011 25.65 25.69 25.25 25.65 533,234 +0.40(+1.58%)
Nov 02, 2011 25.36 25.52 25.08 25.25 323,630 +0.33(+1.34%)
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.