Schwab US Dividend Equity ETF (NY: SCHD )

79.12 +1.21 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.40 49.65 49.28 49.29 489,676 +0.02(+0.04%)
Jun 28, 2018 48.97 49.37 48.93 49.27 854,849 +0.19(+0.39%)
Jun 27, 2018 49.49 49.79 49.07 49.08 518,200 -0.36(-0.73%)
Jun 26, 2018 49.56 49.63 49.39 49.44 534,957 -0.52(-1.04%)
Jun 25, 2018 50.16 50.21 49.66 49.96 676,495 -0.38(-0.75%)
Jun 22, 2018 50.40 50.52 50.33 50.34 364,397 +0.23(+0.46%)
Jun 21, 2018 50.38 50.48 50.04 50.11 387,736 -0.23(-0.46%)
Jun 20, 2018 50.49 50.49 50.21 50.34 375,735 -0.01(-0.02%)
Jun 19, 2018 50.07 50.42 50.05 50.35 522,037 -0.13(-0.26%)
Jun 18, 2018 50.63 50.74 50.30 50.48 466,450 -0.44(-0.86%)
Jun 15, 2018 50.93 50.48 50.92 518,966 +0.18(+0.35%)
Jun 14, 2018 50.90 50.93 50.66 50.74 409,672 +0.00(+0.00%)
Jun 13, 2018 51.05 51.05 50.69 50.74 382,572 -0.27(-0.53%)
Jun 12, 2018 51.06 51.10 50.87 51.01 618,164 +0.03(+0.06%)
Jun 11, 2018 50.91 51.11 50.86 50.98 401,927 +0.10(+0.20%)
Jun 08, 2018 50.56 50.88 50.56 50.88 376,115 +0.23(+0.45%)
Jun 07, 2018 50.59 50.83 50.55 50.65 473,829 +0.14(+0.28%)
Jun 06, 2018 50.51 50.51 448,791 +0.31(+0.62%)
Jun 05, 2018 50.12 50.24 50.00 50.20 384,375 +0.12(+0.24%)
Jun 04, 2018 49.99 50.20 49.99 50.08 553,371 +0.26(+0.52%)
Jun 01, 2018 49.64 49.92 49.64 49.82 743,626 +0.47(+0.95%)
May 31, 2018 49.83 49.83 49.24 49.35 1,256,887 -0.57(-1.14%)
May 30, 2018 49.48 50.02 49.43 49.92 765,671 +0.70(+1.42%)
May 29, 2018 49.30 49.47 48.94 49.22 688,525 -0.38(-0.77%)
May 25, 2018 49.60 49.60 49.60 0 -0.04(-0.08%)
May 24, 2018 49.61 49.70 49.30 49.64 430,009 -0.06(-0.12%)
May 23, 2018 49.37 49.70 49.22 49.70 476,791 +0.10(+0.20%)
May 22, 2018 49.96 50.05 49.56 49.60 517,582 -0.25(-0.50%)
May 21, 2018 49.63 49.95 49.63 49.85 661,216 +0.46(+0.93%)
May 18, 2018 49.48 49.51 49.28 49.39 578,305 -0.15(-0.30%)
May 17, 2018 49.47 49.74 49.37 49.54 470,076 +0.09(+0.18%)
May 16, 2018 49.16 49.56 49.16 49.45 506,359 +0.35(+0.71%)
May 15, 2018 49.18 49.20 48.96 49.10 857,618 -0.30(-0.61%)
May 14, 2018 49.42 49.51 49.30 49.40 683,578 +0.20(+0.41%)
May 11, 2018 49.08 49.29 49.00 49.20 649,283 +0.21(+0.43%)
May 10, 2018 48.72 49.02 48.69 48.99 825,117 +0.49(+1.01%)
May 09, 2018 48.23 48.61 48.12 48.50 632,314 +0.32(+0.66%)
May 08, 2018 48.10 48.20 47.87 48.18 667,437 +0.00(+0.00%)
May 07, 2018 48.37 48.39 48.05 48.18 808,006 -0.06(-0.12%)
May 04, 2018 47.45 48.38 47.29 48.24 793,721 +0.63(+1.32%)
May 03, 2018 47.56 47.76 47.08 47.61 3,783,672 -0.12(-0.25%)
May 02, 2018 48.10 48.21 47.65 47.73 6,183,636 -0.49(-1.02%)
May 01, 2018 48.29 48.29 47.74 48.22 1,433,211 -0.26(-0.54%)
Apr 30, 2018 49.03 49.15 48.48 48.48 922,305 -0.46(-0.94%)
Apr 27, 2018 48.84 49.00 48.72 48.94 566,260 +0.08(+0.16%)
Apr 26, 2018 48.54 48.96 48.41 48.86 1,182,977 +0.40(+0.83%)
Apr 25, 2018 48.21 48.56 47.95 48.46 2,309,176 +0.25(+0.52%)
Apr 24, 2018 48.87 48.89 47.87 48.21 2,966,023 -0.47(-0.97%)
Apr 23, 2018 48.76 48.81 48.48 48.68 2,461,070 +0.03(+0.06%)
Apr 20, 2018 49.08 49.15 48.46 48.65 1,285,288 -0.48(-0.98%)
Apr 19, 2018 49.55 49.55 48.90 49.13 1,782,584 -0.64(-1.29%)
Apr 18, 2018 49.91 49.98 49.76 49.77 1,990,382 -0.17(-0.34%)
Apr 17, 2018 49.94 50.06 49.79 49.94 2,412,987 +0.30(+0.60%)
Apr 16, 2018 49.42 49.84 49.35 49.64 877,849 +0.50(+1.02%)
Apr 13, 2018 49.50 49.51 48.96 49.14 811,142 -0.06(-0.12%)
Apr 12, 2018 49.18 49.41 49.11 49.20 854,958 +0.27(+0.55%)
Apr 11, 2018 48.82 49.17 48.76 48.93 769,858 -0.16(-0.33%)
Apr 10, 2018 49.00 49.26 48.70 49.09 892,779 +0.72(+1.49%)
Apr 09, 2018 48.55 49.06 48.33 48.37 941,174 +0.01(+0.02%)
Apr 06, 2018 49.05 49.29 48.02 48.36 1,121,540 -0.99(-2.01%)
Apr 05, 2018 49.26 49.46 49.05 49.35 1,199,919 +0.25(+0.51%)
Apr 04, 2018 47.86 49.20 47.85 49.10 798,688 +0.57(+1.17%)
Apr 03, 2018 48.10 48.58 47.86 48.53 1,107,212 +0.66(+1.38%)
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.