Schwab US Dividend Equity ETF (NY: SCHD )

75.44 USD +0.15 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.53 36.70 36.29 36.51 342,113 -0.20(-0.54%)
Aug 28, 2015 36.52 36.79 36.51 36.71 599,939 +0.04(+0.11%)
Aug 27, 2015 36.35 36.72 35.94 36.67 932,203 +0.78(+2.17%)
Aug 26, 2015 35.32 35.94 34.85 35.89 760,650 +1.26(+3.64%)
Aug 25, 2015 36.50 36.50 34.63 34.63 1,287,664 -0.63(-1.80%)
Aug 24, 2015 34.59 36.22 31.75 35.26 3,011,003 -1.33(-3.62%)
Aug 21, 2015 37.29 37.47 36.59 36.59 1,807,288 -1.07(-2.84%)
Aug 20, 2015 37.99 38.05 37.65 37.66 523,671 -0.54(-1.41%)
Aug 19, 2015 38.44 38.49 38.02 38.20 524,030 -0.36(-0.93%)
Aug 18, 2015 38.59 38.68 38.51 38.56 205,118 -0.13(-0.34%)
Aug 17, 2015 38.47 38.68 38.27 38.69 194,591 +0.12(+0.32%)
Aug 14, 2015 38.45 38.57 38.35 38.56 229,786 +0.13(+0.35%)
Aug 13, 2015 38.55 38.61 38.39 38.43 192,499 -0.12(-0.31%)
Aug 12, 2015 38.19 38.61 38.00 38.55 349,683 +0.12(+0.31%)
Aug 11, 2015 38.36 38.49 38.26 38.43 398,458 -0.26(-0.67%)
Aug 10, 2015 38.42 38.71 38.42 38.69 350,573 +0.49(+1.28%)
Aug 07, 2015 38.30 38.31 38.08 38.20 359,632 -0.17(-0.44%)
Aug 06, 2015 38.63 38.63 38.30 38.37 358,838 -0.23(-0.60%)
Aug 05, 2015 38.65 38.79 38.56 38.60 283,876 +0.18(+0.47%)
Aug 04, 2015 38.49 38.56 38.31 38.42 517,724 -0.01(-0.03%)
Aug 03, 2015 38.55 38.55 38.25 38.43 563,368 -0.13(-0.34%)
Jul 31, 2015 38.75 38.75 38.53 38.56 380,029 -0.14(-0.36%)
Jul 30, 2015 38.58 38.74 38.47 38.70 520,057 -0.03(-0.07%)
Jul 29, 2015 38.46 38.79 38.44 38.73 327,952 +0.28(+0.72%)
Jul 28, 2015 38.09 38.49 37.96 38.45 1,331,409 +0.55(+1.45%)
Jul 27, 2015 37.96 37.99 37.75 37.90 585,431 -0.16(-0.42%)
Jul 24, 2015 38.46 38.49 38.03 38.06 660,704 -0.42(-1.09%)
Jul 23, 2015 38.68 38.70 38.42 38.48 337,050 -0.17(-0.44%)
Jul 22, 2015 38.72 38.82 38.57 38.65 316,505 -0.18(-0.46%)
Jul 21, 2015 39.01 39.03 38.75 38.83 432,792 -0.29(-0.74%)
Jul 20, 2015 39.18 39.20 39.05 39.12 390,844 -0.02(-0.05%)
Jul 17, 2015 39.20 39.20 39.06 39.14 359,612 -0.18(-0.46%)
Jul 16, 2015 39.25 39.32 39.22 39.32 340,194 +0.25(+0.64%)
Jul 15, 2015 39.16 39.20 39.00 39.07 284,835 -0.12(-0.31%)
Jul 14, 2015 39.07 39.22 39.03 39.19 248,422 +0.10(+0.26%)
Jul 13, 2015 38.92 39.11 38.70 39.09 277,554 +0.42(+1.09%)
Jul 10, 2015 38.65 38.77 38.54 38.67 379,338 +0.39(+1.02%)
Jul 09, 2015 38.70 38.80 38.28 38.28 395,397 +0.00(+0.00%)
Jul 08, 2015 38.54 38.55 38.22 38.28 414,317 -0.50(-1.29%)
Jul 07, 2015 38.41 38.80 38.07 38.78 284,716 +0.38(+0.99%)
Jul 06, 2015 38.26 38.56 38.20 38.40 490,926 -0.14(-0.36%)
Jul 02, 2015 38.59 38.54 38.54 38.54 191,500 -0.01(-0.03%)
Jul 01, 2015 38.59 38.59 38.37 38.55 473,461 +0.26(+0.68%)
Jun 30, 2015 38.59 38.59 38.20 38.29 716,160 -0.03(-0.08%)
Jun 29, 2015 38.64 38.86 38.30 38.32 944,499 -0.72(-1.84%)
Jun 26, 2015 39.05 39.18 38.94 39.04 322,839 -0.01(-0.03%)
Jun 25, 2015 39.31 39.33 39.05 39.05 243,696 -0.12(-0.31%)
Jun 24, 2015 39.41 39.44 39.17 39.17 262,833 -0.29(-0.73%)
Jun 23, 2015 39.59 39.61 39.38 39.46 323,693 -0.07(-0.18%)
Jun 22, 2015 39.52 39.67 39.47 39.53 337,060 -0.04(-0.10%)
Jun 19, 2015 39.74 39.77 39.57 39.57 309,616 -0.20(-0.50%)
Jun 18, 2015 39.51 39.91 39.51 39.77 449,878 +0.39(+0.99%)
Jun 17, 2015 39.32 39.48 39.15 39.38 293,299 +0.13(+0.33%)
Jun 16, 2015 38.99 39.28 38.97 39.25 305,293 +0.22(+0.56%)
Jun 15, 2015 39.09 39.09 38.88 39.03 479,652 -0.25(-0.64%)
Jun 12, 2015 39.48 39.48 39.21 39.28 230,511 -0.32(-0.81%)
Jun 11, 2015 39.56 39.70 39.55 39.60 319,460 +0.12(+0.30%)
Jun 10, 2015 39.23 39.61 39.23 39.48 287,760 +0.42(+1.08%)
Jun 09, 2015 39.04 39.18 38.97 39.06 270,149 +0.02(+0.05%)
Jun 08, 2015 39.15 39.18 39.01 39.04 480,501 -0.17(-0.43%)
Jun 05, 2015 39.37 39.41 39.17 39.21 444,467 -0.23(-0.58%)
Jun 04, 2015 39.70 39.80 39.39 39.44 529,812 -0.38(-0.95%)
Jun 03, 2015 39.88 40.04 39.78 39.82 239,312 -0.01(-0.03%)
Jun 02, 2015 39.75 39.95 39.64 39.83 378,075 -0.05(-0.13%)
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.