Schwab US Dividend Equity ETF (NY: SCHD )

76.84 USD +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.53 48.55 48.41 48.49 395,571 +0.02(+0.04%)
Oct 30, 2017 48.81 48.41 48.47 547,700 -0.34(-0.70%)
Oct 27, 2017 48.67 48.86 48.59 48.81 340,399 +0.32(+0.66%)
Oct 26, 2017 48.52 48.59 48.41 48.49 641,775 +0.16(+0.33%)
Oct 25, 2017 48.49 48.49 48.10 48.33 473,034 -0.23(-0.47%)
Oct 24, 2017 48.63 48.65 48.49 48.56 352,303 +0.06(+0.12%)
Oct 23, 2017 48.55 48.67 48.39 48.50 418,582 +0.04(+0.08%)
Oct 20, 2017 48.43 48.47 48.29 48.46 384,475 +0.16(+0.33%)
Oct 19, 2017 48.13 48.30 48.06 48.30 332,577 +0.11(+0.23%)
Oct 18, 2017 48.19 48.24 48.06 48.19 340,603 +0.16(+0.33%)
Oct 17, 2017 47.99 48.03 47.89 48.03 418,425 +0.02(+0.04%)
Oct 16, 2017 48.05 48.05 47.90 48.01 405,443 +0.00(+0.00%)
Oct 13, 2017 48.03 48.14 47.97 48.01 354,179 +0.10(+0.21%)
Oct 12, 2017 47.79 47.94 47.76 47.91 340,783 +0.06(+0.13%)
Oct 11, 2017 47.72 47.85 47.70 47.85 311,523 +0.11(+0.23%)
Oct 10, 2017 47.66 47.75 47.59 47.74 386,425 +0.27(+0.57%)
Oct 09, 2017 47.44 47.56 47.42 47.47 345,746 +0.07(+0.15%)
Oct 06, 2017 47.37 47.42 47.31 47.40 284,262 -0.07(-0.15%)
Oct 05, 2017 47.31 47.47 47.30 47.47 307,052 +0.20(+0.42%)
Oct 04, 2017 47.13 47.29 47.10 47.27 356,488 +0.12(+0.25%)
Oct 03, 2017 47.05 47.18 47.01 47.15 469,815 +0.15(+0.32%)
Oct 02, 2017 46.83 47.02 46.80 47.00 780,890 +0.20(+0.43%)
Sep 29, 2017 46.76 46.85 46.71 46.80 358,383 +0.03(+0.06%)
Sep 28, 2017 46.53 46.81 46.53 46.77 248,096 +0.12(+0.26%)
Sep 27, 2017 46.74 46.74 46.42 46.65 316,476 -0.01(-0.02%)
Sep 26, 2017 46.75 46.80 46.63 46.66 326,563 -0.06(-0.13%)
Sep 25, 2017 46.66 46.77 46.52 46.72 649,212 +0.05(+0.11%)
Sep 22, 2017 46.57 46.69 46.57 46.67 353,825 +0.09(+0.19%)
Sep 21, 2017 46.74 46.79 46.56 46.58 276,346 -0.18(-0.38%)
Sep 20, 2017 46.77 46.80 46.51 46.76 363,607 +0.01(+0.02%)
Sep 19, 2017 46.74 46.85 46.67 46.75 355,845 +0.05(+0.11%)
Sep 18, 2017 46.64 46.73 46.57 46.70 521,278 -0.24(-0.51%)
Sep 15, 2017 46.78 46.94 46.76 46.94 343,240 +0.18(+0.38%)
Sep 14, 2017 46.56 46.76 46.56 46.76 255,653 +0.14(+0.30%)
Sep 13, 2017 46.48 46.62 46.38 46.62 273,992 +0.10(+0.21%)
Sep 12, 2017 46.40 46.54 46.39 46.52 338,961 +0.22(+0.48%)
Sep 11, 2017 46.09 46.34 46.06 46.30 461,469 +0.39(+0.85%)
Sep 08, 2017 45.93 45.97 45.85 45.91 316,297 -0.07(-0.15%)
Sep 07, 2017 45.98 46.02 45.87 45.98 222,113 +0.07(+0.15%)
Sep 06, 2017 45.85 45.97 45.80 45.91 408,375 +0.20(+0.44%)
Sep 05, 2017 45.83 45.88 45.54 45.71 5,659,709 -0.20(-0.44%)
Sep 01, 2017 45.90 45.97 45.87 45.91 332,654 +0.07(+0.15%)
Aug 31, 2017 45.79 45.88 45.77 45.84 306,638 +0.15(+0.33%)
Aug 30, 2017 45.60 45.75 45.55 45.69 300,910 +0.09(+0.20%)
Aug 29, 2017 45.39 45.66 45.38 45.60 318,876 +0.05(+0.11%)
Aug 28, 2017 45.68 45.70 45.50 45.55 395,864 -0.05(-0.11%)
Aug 25, 2017 45.60 45.75 45.57 45.60 275,478 +0.13(+0.29%)
Aug 24, 2017 45.63 45.68 45.45 45.47 415,002 -0.07(-0.15%)
Aug 23, 2017 45.58 45.63 45.53 45.54 361,783 -0.16(-0.35%)
Aug 22, 2017 45.51 45.75 45.51 45.70 2,287,586 +0.26(+0.57%)
Aug 21, 2017 45.30 45.48 45.22 45.44 3,682,298 +0.15(+0.33%)
Aug 18, 2017 45.43 45.52 45.26 45.29 1,057,418 -0.16(-0.35%)
Aug 17, 2017 45.97 46.02 45.45 45.45 605,613 -0.64(-1.39%)
Aug 16, 2017 46.05 46.18 46.05 46.09 366,725 +0.11(+0.24%)
Aug 15, 2017 46.06 46.06 45.88 45.98 292,004 +0.00(+0.00%)
Aug 14, 2017 45.85 46.04 45.85 45.98 380,621 +0.34(+0.74%)
Aug 11, 2017 45.66 45.80 45.63 45.64 370,510 -0.02(-0.04%)
Aug 10, 2017 45.82 45.88 45.64 45.66 427,122 -0.31(-0.67%)
Aug 09, 2017 45.90 45.98 45.82 45.97 372,473 +0.02(+0.04%)
Aug 08, 2017 46.02 46.14 45.87 45.95 379,659 -0.11(-0.24%)
Aug 07, 2017 45.99 46.06 45.97 46.06 324,518 +0.08(+0.17%)
Aug 04, 2017 45.99 46.02 45.87 45.98 233,071 +0.06(+0.13%)
Aug 03, 2017 45.86 45.98 45.85 45.92 361,894 +0.08(+0.17%)
Aug 02, 2017 45.83 45.85 45.73 45.84 329,725 -0.04(-0.09%)
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.