Schwab US Dividend Equity ETF (NY: SCHD )

77.32 USD +0.41 (+0.53%)
Streaming Delayed Price Updated: 1:01 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 54.74 54.74 53.50 53.95 1,058,419 -0.86(-1.57%)
Jul 30, 2019 54.80 54.90 54.63 54.81 991,144 -0.21(-0.38%)
Jul 29, 2019 54.96 55.12 54.89 55.02 534,090 -0.02(-0.04%)
Jul 26, 2019 54.85 55.08 54.68 55.04 459,000 +0.26(+0.47%)
Jul 25, 2019 54.84 54.96 54.57 54.78 467,272 -0.06(-0.11%)
Jul 24, 2019 54.39 54.90 54.32 54.84 794,250 +0.54(+0.99%)
Jul 23, 2019 54.04 54.31 53.88 54.30 851,961 +0.58(+1.08%)
Jul 22, 2019 53.79 53.85 53.57 53.72 495,413 -0.03(-0.06%)
Jul 19, 2019 54.00 54.10 53.71 53.75 529,300 -0.12(-0.22%)
Jul 18, 2019 53.58 53.97 53.52 53.87 477,154 +0.18(+0.34%)
Jul 17, 2019 54.20 54.20 53.68 53.69 503,853 -0.43(-0.79%)
Jul 16, 2019 54.11 54.25 54.04 54.12 562,519 -0.03(-0.06%)
Jul 15, 2019 54.15 54.19 54.02 54.15 547,515 +0.08(+0.15%)
Jul 12, 2019 53.75 54.10 53.75 54.07 692,400 +0.37(+0.69%)
Jul 11, 2019 53.59 53.63 53.34 53.70 508,524 +0.24(+0.45%)
Jul 10, 2019 53.48 53.62 53.36 53.46 686,468 +0.15(+0.28%)
Jul 09, 2019 53.32 53.35 53.15 53.31 517,414 -0.23(-0.43%)
Jul 08, 2019 53.56 53.70 53.41 53.54 533,160 -0.21(-0.39%)
Jul 05, 2019 53.66 53.78 53.31 53.75 475,900 -0.16(-0.30%)
Jul 03, 2019 53.60 53.93 53.60 53.91 475,900 +0.42(+0.79%)
Jul 02, 2019 53.51 53.54 53.16 53.49 870,895 -0.02(-0.04%)
Jul 01, 2019 53.73 53.84 53.25 53.51 809,703 +0.44(+0.83%)
Jun 28, 2019 53.05 53.21 53.01 53.07 516,800 +0.20(+0.38%)
Jun 27, 2019 52.83 52.99 52.75 52.87 425,378 +0.14(+0.27%)
Jun 26, 2019 52.84 52.91 52.72 52.73 515,540 -0.42(-0.79%)
Jun 25, 2019 53.48 53.48 53.13 53.15 487,497 -0.30(-0.56%)
Jun 24, 2019 53.61 53.66 53.41 53.45 563,052 -0.19(-0.35%)
Jun 21, 2019 53.64 53.85 53.56 53.64 491,600 -0.06(-0.11%)
Jun 20, 2019 53.62 53.78 53.29 53.70 533,865 +0.53(+1.00%)
Jun 19, 2019 53.10 53.27 52.92 53.17 460,122 +0.11(+0.21%)
Jun 18, 2019 52.83 53.29 52.81 53.06 588,554 +0.48(+0.91%)
Jun 17, 2019 52.76 52.77 52.54 52.58 417,956 -0.14(-0.27%)
Jun 14, 2019 52.73 52.85 52.56 52.72 383,400 -0.18(-0.34%)
Jun 13, 2019 52.75 52.91 52.62 52.90 563,190 +0.35(+0.67%)
Jun 12, 2019 52.63 52.71 52.50 52.55 482,132 -0.15(-0.28%)
Jun 11, 2019 52.89 53.00 52.60 52.70 631,508 +0.11(+0.21%)
Jun 10, 2019 52.65 52.85 52.52 52.59 618,677 +0.20(+0.38%)
Jun 07, 2019 52.24 52.64 52.22 52.39 589,400 +0.34(+0.65%)
Jun 06, 2019 51.80 52.20 51.64 52.05 504,303 +0.38(+0.74%)
Jun 05, 2019 51.73 51.73 51.34 51.67 549,827 +0.20(+0.39%)
Jun 04, 2019 50.94 51.49 50.93 51.47 1,083,060 +1.03(+2.04%)
Jun 03, 2019 49.96 50.56 49.96 50.44 735,433 +0.58(+1.16%)
May 31, 2019 50.12 50.27 49.82 49.86 904,900 -0.73(-1.44%)
May 30, 2019 50.56 50.74 50.38 50.59 537,351 +0.11(+0.22%)
May 29, 2019 50.38 50.56 50.07 50.48 1,011,485 -0.12(-0.24%)
May 28, 2019 51.48 51.51 50.60 50.60 658,411 -0.80(-1.56%)
May 24, 2019 51.63 51.69 51.21 51.40 467,500 -0.03(-0.06%)
May 23, 2019 51.57 51.60 51.08 51.43 854,891 -0.50(-0.96%)
May 22, 2019 51.91 52.05 51.78 51.93 501,929 -0.20(-0.38%)
May 21, 2019 52.02 52.23 51.95 52.13 670,910 +0.38(+0.73%)
May 20, 2019 51.73 52.01 51.57 51.75 591,657 -0.29(-0.56%)
May 17, 2019 51.91 52.46 51.86 52.04 588,900 -0.29(-0.55%)
May 16, 2019 52.22 52.63 52.19 52.33 616,023 +0.15(+0.29%)
May 15, 2019 51.72 52.29 51.60 52.18 791,083 +0.27(+0.52%)
May 14, 2019 51.75 52.24 51.70 51.91 763,211 +0.36(+0.70%)
May 13, 2019 51.87 51.95 51.36 51.55 923,012 -1.12(-2.13%)
May 10, 2019 52.21 52.82 51.67 52.67 971,000 +0.28(+0.53%)
May 09, 2019 52.20 52.50 51.82 52.39 1,136,898 -0.27(-0.51%)
May 08, 2019 52.74 52.97 52.56 52.66 630,281 -0.11(-0.21%)
May 07, 2019 53.20 53.22 52.42 52.77 1,430,630 -0.89(-1.66%)
May 06, 2019 53.16 53.74 53.14 53.66 844,051 -0.33(-0.61%)
May 03, 2019 53.80 54.04 53.68 53.99 621,100 +0.44(+0.82%)
May 02, 2019 53.46 53.77 53.24 53.55 689,144 +0.06(+0.11%)
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.