Schwab US Dividend Equity ETF (NY: SCHD )

75.41 USD +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 33.58 33.72 33.16 33.20 367,713 -0.46(-1.37%)
May 30, 2013 33.67 33.80 33.63 33.66 208,351 +0.05(+0.15%)
May 29, 2013 33.86 33.86 33.51 33.61 357,264 -0.40(-1.18%)
May 28, 2013 34.11 34.29 33.92 34.01 326,481 +0.19(+0.56%)
May 24, 2013 33.64 33.83 33.54 33.82 320,633 +0.07(+0.21%)
May 23, 2013 33.54 33.84 33.50 33.75 486,113 -0.09(-0.27%)
May 22, 2013 34.05 34.39 33.76 33.84 430,353 -0.18(-0.53%)
May 21, 2013 34.00 34.13 33.92 34.02 267,328 +0.08(+0.24%)
May 20, 2013 33.94 34.07 33.90 33.94 454,408 -0.03(-0.09%)
May 17, 2013 33.76 33.97 33.76 33.97 338,356 +0.30(+0.89%)
May 16, 2013 33.77 33.90 33.65 33.67 261,891 -0.22(-0.65%)
May 15, 2013 33.54 33.95 33.54 33.89 444,873 +0.61(+1.83%)
May 13, 2013 33.23 33.32 33.16 33.28 194,835 +0.03(+0.09%)
May 10, 2013 33.20 33.26 33.10 33.25 191,791 +0.08(+0.24%)
May 09, 2013 33.21 33.32 33.10 33.17 298,701 -0.04(-0.13%)
May 08, 2013 33.15 33.23 33.10 33.21 320,174 +0.02(+0.06%)
May 07, 2013 33.10 33.20 33.06 33.19 474,986 +0.14(+0.43%)
May 06, 2013 33.11 33.11 33.01 33.05 347,141 -0.03(-0.09%)
May 03, 2013 33.03 33.16 33.02 33.08 314,169 +0.28(+0.85%)
May 02, 2013 32.54 32.80 32.51 32.80 214,429 +0.29(+0.89%)
May 01, 2013 32.74 32.74 32.48 32.51 281,468 -0.23(-0.70%)
Apr 30, 2013 32.70 32.75 32.52 32.74 466,599 +0.05(+0.15%)
Apr 29, 2013 32.58 32.74 32.53 32.69 177,690 +0.20(+0.62%)
Apr 26, 2013 32.52 32.54 32.42 32.49 238,913 -0.02(-0.06%)
Apr 25, 2013 32.57 32.66 32.47 32.51 378,542 +0.05(+0.17%)
Apr 24, 2013 32.61 32.62 32.44 32.46 286,462 -0.08(-0.26%)
Apr 23, 2013 32.37 32.54 32.18 32.54 472,116 +0.27(+0.84%)
Apr 22, 2013 32.16 32.34 32.02 32.27 258,184 +0.17(+0.53%)
Apr 19, 2013 31.85 32.11 31.85 32.10 155,662 +0.39(+1.23%)
Apr 18, 2013 31.86 31.88 31.60 31.71 175,864 -0.07(-0.22%)
Apr 17, 2013 31.91 31.91 31.60 31.78 426,281 -0.25(-0.78%)
Apr 16, 2013 31.85 32.06 31.80 32.03 324,904 +0.40(+1.26%)
Apr 15, 2013 32.09 32.13 31.63 31.63 419,298 -0.61(-1.89%)
Apr 12, 2013 32.17 32.25 32.10 32.24 141,763 -0.01(-0.03%)
Apr 11, 2013 32.17 32.33 32.15 32.25 325,183 +0.05(+0.16%)
Apr 10, 2013 32.00 32.24 31.97 32.20 245,287 +0.29(+0.91%)
Apr 09, 2013 31.83 31.99 31.71 31.91 236,667 +0.16(+0.50%)
Apr 08, 2013 31.55 31.75 31.46 31.75 224,240 +0.17(+0.54%)
Apr 05, 2013 31.40 31.60 31.33 31.58 296,325 -0.12(-0.38%)
Apr 04, 2013 31.63 31.73 31.57 31.70 220,387 +0.11(+0.35%)
Apr 03, 2013 31.89 31.91 31.53 31.59 343,848 -0.26(-0.82%)
Apr 02, 2013 31.83 31.92 31.78 31.85 266,494 +0.13(+0.41%)
Apr 01, 2013 31.76 31.82 31.65 31.72 395,486 -0.07(-0.22%)
Mar 28, 2013 31.66 31.82 31.61 31.79 656,580 +0.13(+0.41%)
Mar 27, 2013 31.53 31.68 31.42 31.66 361,145 +0.00(+0.00%)
Mar 26, 2013 31.50 31.67 31.48 31.66 928,430 +0.29(+0.92%)
Mar 25, 2013 31.58 31.61 31.26 31.37 581,913 -0.11(-0.35%)
Mar 22, 2013 31.30 31.49 31.30 31.48 202,126 +0.26(+0.83%)
Mar 21, 2013 31.25 31.37 31.16 31.22 323,819 -0.14(-0.45%)
Mar 20, 2013 31.26 31.41 31.26 31.36 185,473 +0.24(+0.77%)
Mar 19, 2013 31.11 31.19 30.95 31.12 174,755 +0.07(+0.23%)
Mar 18, 2013 30.96 31.18 30.91 31.05 321,174 -0.32(-1.02%)
Mar 15, 2013 31.41 31.42 31.30 31.37 218,251 -0.07(-0.22%)
Mar 14, 2013 31.43 31.46 31.39 31.44 854,638 +0.09(+0.29%)
Mar 13, 2013 31.33 31.37 31.21 31.35 170,333 +0.07(+0.22%)
Mar 12, 2013 31.32 31.34 31.21 31.28 254,589 -0.01(-0.03%)
Mar 11, 2013 31.18 31.32 31.14 31.29 277,377 +0.09(+0.29%)
Mar 08, 2013 31.20 31.22 31.06 31.20 298,910 +0.13(+0.42%)
Mar 07, 2013 31.10 31.12 31.06 31.07 206,168 +0.02(+0.06%)
Mar 06, 2013 31.06 31.13 30.98 31.05 216,034 +0.03(+0.10%)
Mar 05, 2013 30.96 31.06 30.92 31.02 199,567 +0.22(+0.71%)
Mar 04, 2013 30.65 30.80 30.57 30.80 251,968 +0.15(+0.49%)
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.