Schwab US Dividend Equity ETF (NY: SCHD )

73.97 USD -1.35 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.34 52.71 51.77 52.52 2,184,400 +0.07(+0.13%)
May 28, 2020 53.08 53.13 52.33 52.45 1,527,148 -0.29(-0.55%)
May 27, 2020 52.25 52.74 51.75 52.74 1,667,606 +1.13(+2.19%)
May 26, 2020 51.86 51.98 51.51 51.61 1,612,074 +0.90(+1.77%)
May 22, 2020 50.63 50.74 50.32 50.71 1,048,700 +0.06(+0.12%)
May 21, 2020 50.98 51.13 50.48 50.65 1,605,607 -0.43(-0.84%)
May 20, 2020 51.04 51.38 50.89 51.08 2,541,195 +0.62(+1.23%)
May 19, 2020 51.19 51.19 50.46 50.46 2,060,321 -0.83(-1.62%)
May 18, 2020 50.85 51.53 50.77 51.29 3,863,254 +1.73(+3.49%)
May 15, 2020 49.07 49.80 48.90 49.56 1,448,000 +0.10(+0.20%)
May 14, 2020 48.47 49.46 47.89 49.46 2,301,336 +0.59(+1.21%)
May 13, 2020 49.64 49.78 48.50 48.87 2,209,953 -0.89(-1.79%)
May 12, 2020 50.95 51.08 49.76 49.76 1,364,152 -1.02(-2.01%)
May 11, 2020 50.49 51.09 50.42 50.78 1,186,409 -0.03(-0.06%)
May 08, 2020 50.27 50.88 50.15 50.81 1,382,000 +1.17(+2.36%)
May 07, 2020 50.05 50.23 49.57 49.64 1,431,926 +0.20(+0.40%)
May 06, 2020 50.14 50.25 49.40 49.44 1,030,701 -0.38(-0.76%)
May 05, 2020 49.97 50.38 49.76 49.82 1,146,146 +0.41(+0.83%)
May 04, 2020 49.01 49.46 48.69 49.41 1,985,739 +0.09(+0.18%)
May 01, 2020 49.91 50.08 49.14 49.32 1,883,900 -1.33(-2.63%)
Apr 30, 2020 51.30 51.31 50.55 50.65 2,620,931 -0.98(-1.90%)
Apr 29, 2020 51.48 51.95 51.16 51.63 1,584,741 +0.83(+1.63%)
Apr 28, 2020 51.21 51.40 50.58 50.80 1,864,875 +0.38(+0.75%)
Apr 27, 2020 49.85 50.63 49.77 50.42 2,162,263 +0.91(+1.84%)
Apr 24, 2020 48.92 49.65 48.72 49.51 1,489,800 +0.86(+1.77%)
Apr 23, 2020 48.74 49.42 48.62 48.65 1,863,024 +0.03(+0.06%)
Apr 22, 2020 48.78 48.92 48.33 48.62 1,732,225 +0.87(+1.82%)
Apr 21, 2020 48.02 48.38 47.64 47.75 2,268,711 -1.18(-2.41%)
Apr 20, 2020 49.10 49.83 48.92 48.93 2,082,806 -0.97(-1.94%)
Apr 17, 2020 49.50 50.03 49.06 49.90 1,919,900 +1.51(+3.12%)
Apr 16, 2020 48.40 48.53 47.77 48.39 1,866,074 +0.19(+0.39%)
Apr 15, 2020 48.59 48.60 47.78 48.20 2,091,973 -1.39(-2.80%)
Apr 14, 2020 49.09 49.74 48.99 49.59 1,970,027 +1.36(+2.82%)
Apr 13, 2020 48.70 48.70 47.73 48.23 3,149,955 -0.49(-1.01%)
Apr 09, 2020 48.94 49.62 48.44 48.72 3,048,100 +0.47(+0.97%)
Apr 08, 2020 47.40 48.47 46.87 48.25 2,238,560 +1.45(+3.10%)
Apr 07, 2020 48.36 48.50 46.80 46.80 3,282,424 +0.03(+0.06%)
Apr 06, 2020 45.85 47.11 45.64 46.77 2,839,347 +2.47(+5.58%)
Apr 03, 2020 44.59 45.22 43.82 44.30 2,030,100 -0.48(-1.07%)
Apr 02, 2020 43.39 44.88 43.33 44.78 2,680,162 +1.22(+2.80%)
Apr 01, 2020 43.41 44.43 43.18 43.56 3,688,472 -1.42(-3.16%)
Mar 31, 2020 45.54 45.88 44.78 44.98 3,742,220 -0.76(-1.66%)
Mar 30, 2020 44.63 45.92 44.47 45.74 4,324,171 +1.33(+2.99%)
Mar 27, 2020 44.00 45.71 43.86 44.41 3,976,800 -1.06(-2.33%)
Mar 26, 2020 43.11 45.67 43.11 45.47 5,475,891 +2.85(+6.69%)
Mar 25, 2020 42.68 44.30 41.47 42.62 5,900,754 -0.05(-0.12%)
Mar 24, 2020 41.72 42.79 41.30 42.67 3,883,749 +3.17(+8.03%)
Mar 23, 2020 40.30 40.85 38.83 39.50 5,630,782 -1.04(-2.57%)
Mar 20, 2020 43.19 43.29 40.48 40.54 3,449,800 -2.40(-5.59%)
Mar 19, 2020 43.19 44.09 41.86 42.94 4,335,143 -0.91(-2.08%)
Mar 18, 2020 43.10 44.63 41.47 43.85 3,705,665 -2.21(-4.80%)
Mar 17, 2020 43.52 46.06 42.65 46.06 3,927,558 +3.73(+8.81%)
Mar 16, 2020 42.33 45.64 41.75 42.33 4,410,827 -5.05(-10.66%)
Mar 13, 2020 45.90 47.40 43.75 47.38 4,132,100 +3.83(+8.79%)
Mar 12, 2020 45.06 46.64 43.46 43.55 7,478,654 -4.81(-9.95%)
Mar 11, 2020 49.32 49.57 47.76 48.36 4,533,606 -2.33(-4.60%)
Mar 10, 2020 50.13 50.72 48.03 50.69 5,002,731 +2.23(+4.60%)
Mar 09, 2020 50.18 50.18 48.17 48.46 6,123,133 -3.76(-7.20%)
Mar 06, 2020 51.47 52.47 51.13 52.22 4,685,400 -0.89(-1.68%)
Mar 05, 2020 53.41 54.03 52.65 53.11 2,739,218 -1.72(-3.14%)
Mar 04, 2020 53.50 54.83 53.06 54.83 2,341,852 +2.37(+4.52%)
Mar 03, 2020 53.99 54.78 52.01 52.46 6,078,952 -1.35(-2.51%)
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.