Schwab US Dividend Equity ETF (NY: SCHD )

76.11 USD -0.20 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.05 77.07 76.76 76.93 1,720,238 +0.13(+0.17%)
May 27, 2021 76.75 77.07 76.67 76.80 1,421,134 +0.30(+0.39%)
May 26, 2021 76.56 76.68 76.23 76.50 1,710,785 -0.01(-0.01%)
May 25, 2021 77.24 77.24 76.40 76.51 1,567,054 -0.54(-0.70%)
May 24, 2021 77.25 77.34 76.98 77.05 1,530,819 +0.24(+0.31%)
May 21, 2021 76.99 77.32 76.60 76.81 1,801,718 +0.11(+0.14%)
May 20, 2021 76.24 76.98 76.06 76.70 1,727,627 +0.45(+0.59%)
May 19, 2021 75.83 76.25 75.14 76.25 2,431,971 -0.31(-0.40%)
May 18, 2021 77.33 77.36 76.50 76.56 1,837,053 -0.85(-1.10%)
May 17, 2021 77.30 77.50 76.92 77.41 1,719,441 +0.05(+0.06%)
May 14, 2021 77.06 77.54 76.96 77.36 1,994,618 +0.70(+0.91%)
May 13, 2021 75.40 77.03 75.33 76.66 2,445,572 +1.33(+1.77%)
May 12, 2021 76.38 76.61 75.20 75.33 2,861,885 -1.36(-1.77%)
May 11, 2021 76.96 77.25 76.25 76.69 2,829,293 -0.80(-1.03%)
May 10, 2021 77.75 78.41 77.47 77.49 2,476,820 +0.08(+0.10%)
May 07, 2021 77.00 77.49 76.70 77.41 2,262,451 +0.33(+0.43%)
May 06, 2021 76.19 77.09 76.12 77.08 1,955,726 +0.96(+1.26%)
May 05, 2021 75.96 76.29 75.57 76.12 2,202,341 +0.37(+0.49%)
May 04, 2021 75.21 75.75 75.02 75.75 2,112,964 +0.46(+0.61%)
May 03, 2021 74.94 75.62 74.93 75.29 1,607,622 +0.76(+1.02%)
Apr 30, 2021 74.65 74.65 74.28 74.53 1,741,700 -0.38(-0.51%)
Apr 29, 2021 74.54 74.94 74.28 74.91 2,258,816 +0.63(+0.85%)
Apr 28, 2021 74.57 74.58 74.22 74.28 1,685,056 -0.45(-0.60%)
Apr 27, 2021 74.80 74.80 74.49 74.73 1,960,761 -0.09(-0.12%)
Apr 26, 2021 75.04 75.20 74.67 74.82 1,525,454 -0.14(-0.19%)
Apr 23, 2021 74.36 75.25 74.27 74.96 1,622,100 +0.67(+0.90%)
Apr 22, 2021 75.20 75.20 74.20 74.29 2,303,136 -0.95(-1.26%)
Apr 21, 2021 74.45 75.29 74.39 75.24 1,940,205 +0.84(+1.13%)
Apr 20, 2021 74.55 74.66 74.17 74.40 2,281,861 -0.45(-0.60%)
Apr 19, 2021 75.01 75.18 74.62 74.85 2,000,273 -0.34(-0.45%)
Apr 16, 2021 75.00 75.30 74.96 75.19 1,610,200 +0.62(+0.83%)
Apr 15, 2021 74.53 74.70 74.27 74.57 1,513,384 +0.34(+0.46%)
Apr 14, 2021 74.04 74.47 73.92 74.23 1,842,093 +0.19(+0.26%)
Apr 13, 2021 74.34 74.34 73.80 74.04 1,700,368 -0.42(-0.56%)
Apr 12, 2021 74.24 74.48 74.17 74.46 1,829,031 +0.20(+0.27%)
Apr 09, 2021 73.91 74.27 73.83 74.26 1,748,800 +0.42(+0.57%)
Apr 08, 2021 73.90 73.93 73.51 73.84 1,577,133 +0.03(+0.04%)
Apr 07, 2021 73.95 74.12 73.61 73.81 1,754,711 -0.17(-0.23%)
Apr 06, 2021 74.14 74.21 73.85 73.98 2,297,051 -0.27(-0.36%)
Apr 05, 2021 73.86 74.42 73.73 74.25 2,445,115 +0.93(+1.27%)
Apr 01, 2021 73.08 73.36 72.62 73.32 2,153,300 +0.40(+0.55%)
Mar 31, 2021 73.20 73.22 72.83 72.92 1,913,342 -0.28(-0.38%)
Mar 30, 2021 73.44 73.54 72.91 73.20 3,004,995 -0.34(-0.46%)
Mar 29, 2021 73.20 73.81 73.03 73.54 2,362,363 -0.13(-0.18%)
Mar 26, 2021 72.29 73.74 72.22 73.67 2,605,500 +1.67(+2.32%)
Mar 25, 2021 71.04 72.13 70.74 72.00 3,148,438 +0.93(+1.31%)
Mar 24, 2021 71.11 71.91 71.05 71.07 1,980,062 -0.36(-0.50%)
Mar 23, 2021 72.10 72.26 71.25 71.43 2,207,365 -0.80(-1.11%)
Mar 22, 2021 71.94 72.38 71.64 72.23 1,879,212 +0.25(+0.35%)
Mar 19, 2021 72.21 72.57 71.46 71.98 2,388,300 -0.27(-0.37%)
Mar 18, 2021 72.35 73.27 72.02 72.25 4,564,694 -0.10(-0.14%)
Mar 17, 2021 72.00 72.37 71.51 72.35 2,870,042 +0.32(+0.44%)
Mar 16, 2021 72.58 72.60 71.80 72.03 2,412,225 -0.60(-0.83%)
Mar 15, 2021 72.67 72.70 71.85 72.63 2,309,654 +0.08(+0.11%)
Mar 12, 2021 72.15 72.60 72.06 72.55 1,928,100 +0.67(+0.93%)
Mar 11, 2021 72.13 72.52 71.66 71.88 2,745,786 +0.01(+0.01%)
Mar 10, 2021 71.08 72.10 70.94 71.87 2,812,320 +1.17(+1.65%)
Mar 09, 2021 71.41 71.56 70.63 70.70 2,866,382 -0.40(-0.56%)
Mar 08, 2021 70.52 71.79 70.34 71.10 3,284,906 +0.93(+1.33%)
Mar 05, 2021 69.10 70.38 68.16 70.17 3,710,600 +1.83(+2.68%)
Mar 04, 2021 69.08 69.44 67.32 68.34 3,603,157 -0.69(-1.00%)
Mar 03, 2021 68.90 69.94 68.90 69.03 2,373,392 +0.18(+0.26%)
Mar 02, 2021 69.13 69.36 68.78 68.85 1,932,658 -0.25(-0.36%)
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.