Schwab US Dividend Equity ETF (NY: SCHD )

78.19 USD +0.19 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 34.24 34.39 34.17 34.20 233,117 +0.02(+0.06%)
Jul 30, 2013 34.32 34.32 34.08 34.18 146,363 +0.05(+0.15%)
Jul 29, 2013 34.15 34.19 34.06 34.13 181,150 -0.09(-0.26%)
Jul 26, 2013 34.08 34.22 33.87 34.22 223,708 +0.03(+0.09%)
Jul 25, 2013 34.07 34.21 34.00 34.19 263,548 +0.03(+0.09%)
Jul 24, 2013 34.37 34.38 34.08 34.16 246,203 -0.11(-0.32%)
Jul 23, 2013 34.33 34.33 34.23 34.27 239,958 +0.05(+0.15%)
Jul 22, 2013 34.20 34.28 34.15 34.22 329,218 -0.01(-0.03%)
Jul 19, 2013 34.14 34.23 34.05 34.23 189,959 -0.01(-0.03%)
Jul 18, 2013 34.23 34.34 34.13 34.24 292,604 +0.08(+0.23%)
Jul 17, 2013 34.21 34.24 34.09 34.16 352,613 +0.07(+0.21%)
Jul 16, 2013 34.18 34.18 34.03 34.09 238,697 -0.12(-0.35%)
Jul 15, 2013 34.13 34.22 34.10 34.21 247,408 +0.11(+0.32%)
Jul 12, 2013 34.07 34.12 33.97 34.10 221,536 +0.00(+0.00%)
Jul 11, 2013 33.98 34.12 33.91 34.10 412,008 +0.49(+1.46%)
Jul 10, 2013 33.59 33.70 33.50 33.61 295,858 +0.02(+0.06%)
Jul 09, 2013 33.53 33.62 33.32 33.59 346,639 +0.27(+0.81%)
Jul 08, 2013 33.29 33.40 33.23 33.32 316,082 +0.22(+0.66%)
Jul 05, 2013 33.08 33.10 32.81 33.10 283,194 +0.25(+0.77%)
Jul 03, 2013 32.73 32.92 32.64 32.85 123,855 -0.00(-0.01%)
Jul 02, 2013 32.89 33.06 32.70 32.85 276,266 -0.05(-0.15%)
Jul 01, 2013 32.89 33.11 32.85 32.90 294,973 +0.20(+0.61%)
Jun 28, 2013 32.84 32.96 32.68 32.70 402,064 -0.06(-0.18%)
Jun 26, 2013 32.65 32.81 32.55 32.76 274,315 +0.40(+1.24%)
Jun 25, 2013 32.46 32.46 32.20 32.36 317,219 +0.17(+0.53%)
Jun 24, 2013 32.22 32.44 32.03 32.19 550,736 -0.49(-1.50%)
Jun 21, 2013 32.74 32.79 32.40 32.68 500,258 +0.21(+0.65%)
Jun 20, 2013 33.03 33.03 32.38 32.47 635,191 -0.81(-2.43%)
Jun 19, 2013 33.78 33.81 33.28 33.28 326,800 -0.51(-1.51%)
Jun 18, 2013 33.60 33.83 33.59 33.79 315,216 +0.23(+0.69%)
Jun 17, 2013 33.53 33.71 33.38 33.56 269,764 +0.24(+0.72%)
Jun 14, 2013 33.43 33.55 33.24 33.32 231,072 -0.13(-0.38%)
Jun 13, 2013 33.07 33.50 32.97 33.45 191,055 +0.37(+1.11%)
Jun 12, 2013 33.61 33.61 33.06 33.08 171,756 -0.25(-0.75%)
Jun 11, 2013 33.35 33.58 33.24 33.33 289,341 -0.24(-0.71%)
Jun 10, 2013 33.63 33.69 33.50 33.57 307,921 -0.01(-0.03%)
Jun 07, 2013 33.40 33.60 33.28 33.58 313,905 +0.45(+1.36%)
Jun 06, 2013 32.94 33.13 32.73 33.13 311,733 +0.19(+0.58%)
Jun 05, 2013 33.28 33.33 32.92 32.94 611,728 -0.42(-1.26%)
Jun 04, 2013 33.56 33.65 33.21 33.36 336,339 -0.16(-0.48%)
Jun 03, 2013 33.28 33.52 33.15 33.52 368,426 +0.32(+0.96%)
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%)
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.