Schwab US Dividend Equity ETF (NY: SCHD )

75.81 USD +0.59 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 63.54 63.54 62.71 62.82 1,869,232 -0.86(-1.35%)
Nov 27, 2020 63.96 64.02 63.52 63.68 700,100 -0.13(-0.20%)
Nov 25, 2020 64.19 64.19 63.58 63.81 1,578,200 -0.60(-0.93%)
Nov 24, 2020 63.53 64.42 63.45 64.41 2,862,914 +1.56(+2.48%)
Nov 23, 2020 62.27 62.95 62.27 62.85 1,454,528 +0.99(+1.60%)
Nov 20, 2020 62.20 62.33 61.85 61.86 2,109,000 -0.43(-0.69%)
Nov 19, 2020 61.98 62.33 61.51 62.29 1,824,555 +0.19(+0.31%)
Nov 18, 2020 62.96 63.31 62.10 62.10 2,537,247 -0.65(-1.04%)
Nov 17, 2020 62.48 62.91 61.90 62.75 1,467,634 -0.13(-0.21%)
Nov 16, 2020 62.53 62.90 61.96 62.88 2,023,075 +1.37(+2.23%)
Nov 13, 2020 60.73 61.64 60.73 61.51 1,292,100 +1.15(+1.91%)
Nov 12, 2020 61.08 61.08 59.87 60.36 1,765,966 -1.06(-1.73%)
Nov 11, 2020 62.00 62.00 60.97 61.42 1,301,741 -0.01(-0.02%)
Nov 10, 2020 61.04 61.57 60.65 61.43 2,607,746 +0.64(+1.05%)
Nov 09, 2020 60.79 62.18 60.72 60.79 3,303,625 +2.76(+4.76%)
Nov 06, 2020 58.57 58.63 57.84 58.03 1,448,700 -0.40(-0.68%)
Nov 05, 2020 58.04 58.80 58.00 58.43 1,534,372 +1.36(+2.38%)
Nov 04, 2020 57.75 58.13 56.63 57.07 1,985,720 -0.69(-1.19%)
Nov 03, 2020 57.42 58.07 57.34 57.76 1,663,494 +1.01(+1.78%)
Nov 02, 2020 56.25 56.86 55.89 56.75 1,577,904 +1.24(+2.23%)
Oct 30, 2020 55.18 55.56 54.68 55.51 2,126,000 -0.01(-0.02%)
Oct 29, 2020 54.68 55.91 54.26 55.52 1,928,056 +0.72(+1.31%)
Oct 28, 2020 55.50 55.82 54.73 54.80 2,506,372 -1.74(-3.08%)
Oct 27, 2020 57.41 57.42 56.53 56.54 1,577,847 -0.82(-1.43%)
Oct 26, 2020 58.05 58.05 56.78 57.36 1,947,283 -1.34(-2.28%)
Oct 23, 2020 58.69 58.85 58.24 58.70 955,400 +0.32(+0.55%)
Oct 22, 2020 57.81 58.46 57.58 58.38 1,177,237 +0.66(+1.14%)
Oct 21, 2020 58.10 58.27 57.72 57.72 1,167,345 -0.42(-0.72%)
Oct 20, 2020 58.29 58.72 57.98 58.14 2,563,634 +0.16(+0.28%)
Oct 19, 2020 58.87 59.15 57.88 57.98 1,486,674 -0.75(-1.28%)
Oct 16, 2020 58.89 59.02 58.55 58.73 1,207,500 +0.10(+0.17%)
Oct 15, 2020 57.78 58.68 57.69 58.63 1,359,722 +0.30(+0.51%)
Oct 14, 2020 58.49 58.85 58.30 58.33 1,279,893 -0.03(-0.05%)
Oct 13, 2020 58.82 58.83 58.19 58.36 1,302,593 -0.49(-0.83%)
Oct 12, 2020 58.70 58.98 58.59 58.85 1,313,533 +0.37(+0.63%)
Oct 09, 2020 58.77 58.88 58.32 58.48 1,330,500 +0.11(+0.19%)
Oct 08, 2020 58.00 58.43 57.88 58.37 1,223,014 +0.86(+1.50%)
Oct 07, 2020 56.88 57.63 56.88 57.51 1,263,927 +1.15(+2.04%)
Oct 06, 2020 56.95 57.71 56.24 56.36 1,664,339 -0.37(-0.65%)
Oct 05, 2020 56.02 56.80 56.02 56.73 1,159,532 +1.21(+2.18%)
Oct 02, 2020 54.44 55.83 54.37 55.52 2,029,500 +0.25(+0.45%)
Oct 01, 2020 55.58 55.76 54.88 55.27 1,459,937 -0.03(-0.05%)
Sep 30, 2020 55.09 55.83 54.89 55.30 1,645,373 +0.38(+0.69%)
Sep 29, 2020 55.48 55.50 54.67 54.92 2,037,324 -0.54(-0.97%)
Sep 28, 2020 55.00 55.67 55.00 55.46 1,989,480 +1.19(+2.19%)
Sep 25, 2020 53.43 54.46 53.33 54.27 1,409,800 +0.56(+1.04%)
Sep 24, 2020 53.45 54.30 52.94 53.71 1,665,366 +0.18(+0.34%)
Sep 23, 2020 54.80 55.09 53.52 53.53 1,444,009 -1.61(-2.92%)
Sep 22, 2020 55.22 55.63 54.78 55.14 1,497,771 +0.00(+0.00%)
Sep 21, 2020 55.79 55.79 54.49 55.14 2,187,177 -1.46(-2.58%)
Sep 18, 2020 57.21 57.29 56.37 56.60 1,402,200 -0.52(-0.91%)
Sep 17, 2020 56.61 57.30 56.31 57.12 1,566,597 -0.14(-0.24%)
Sep 16, 2020 57.27 57.92 57.01 57.26 1,246,511 +0.36(+0.63%)
Sep 15, 2020 57.25 57.40 56.82 56.90 1,331,623 -0.09(-0.16%)
Sep 14, 2020 56.67 57.26 56.57 56.99 1,125,534 +0.84(+1.50%)
Sep 11, 2020 55.99 56.38 55.74 56.15 1,592,700 +0.39(+0.70%)
Sep 10, 2020 56.77 56.94 55.59 55.76 1,771,432 -0.84(-1.48%)
Sep 09, 2020 56.45 57.03 56.33 56.60 1,652,855 +0.66(+1.18%)
Sep 08, 2020 56.95 56.95 55.83 55.94 2,436,984 -1.39(-2.42%)
Sep 04, 2020 57.67 58.01 56.57 57.33 2,416,000 +0.10(+0.17%)
Sep 03, 2020 58.48 58.99 56.83 57.23 2,519,458 -1.31(-2.24%)
Sep 02, 2020 57.68 58.68 57.55 58.54 1,647,809 +1.08(+1.88%)
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.