Schwab US Dividend Equity ETF (NY: SCHD )

76.69 USD +1.12 (+1.48%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 46.76 46.85 46.71 46.80 358,383 +0.03(+0.06%)
Sep 28, 2017 46.53 46.81 46.53 46.77 248,096 +0.12(+0.26%)
Sep 27, 2017 46.74 46.74 46.42 46.65 316,476 -0.01(-0.02%)
Sep 26, 2017 46.75 46.80 46.63 46.66 326,563 -0.06(-0.13%)
Sep 25, 2017 46.66 46.77 46.52 46.72 649,212 +0.05(+0.11%)
Sep 22, 2017 46.57 46.69 46.57 46.67 353,825 +0.09(+0.19%)
Sep 21, 2017 46.74 46.79 46.56 46.58 276,346 -0.18(-0.38%)
Sep 20, 2017 46.77 46.80 46.51 46.76 363,607 +0.01(+0.02%)
Sep 19, 2017 46.74 46.85 46.67 46.75 355,845 +0.05(+0.11%)
Sep 18, 2017 46.64 46.73 46.57 46.70 521,278 -0.24(-0.51%)
Sep 15, 2017 46.78 46.94 46.76 46.94 343,240 +0.18(+0.38%)
Sep 14, 2017 46.56 46.76 46.56 46.76 255,653 +0.14(+0.30%)
Sep 13, 2017 46.48 46.62 46.38 46.62 273,992 +0.10(+0.21%)
Sep 12, 2017 46.40 46.54 46.39 46.52 338,961 +0.22(+0.48%)
Sep 11, 2017 46.09 46.34 46.06 46.30 461,469 +0.39(+0.85%)
Sep 08, 2017 45.93 45.97 45.85 45.91 316,297 -0.07(-0.15%)
Sep 07, 2017 45.98 46.02 45.87 45.98 222,113 +0.07(+0.15%)
Sep 06, 2017 45.85 45.97 45.80 45.91 408,375 +0.20(+0.44%)
Sep 05, 2017 45.83 45.88 45.54 45.71 5,659,709 -0.20(-0.44%)
Sep 01, 2017 45.90 45.97 45.87 45.91 332,654 +0.07(+0.15%)
Aug 31, 2017 45.79 45.88 45.77 45.84 306,638 +0.15(+0.33%)
Aug 30, 2017 45.60 45.75 45.55 45.69 300,910 +0.09(+0.20%)
Aug 29, 2017 45.39 45.66 45.38 45.60 318,876 +0.05(+0.11%)
Aug 28, 2017 45.68 45.70 45.50 45.55 395,864 -0.05(-0.11%)
Aug 25, 2017 45.60 45.75 45.57 45.60 275,478 +0.13(+0.29%)
Aug 24, 2017 45.63 45.68 45.45 45.47 415,002 -0.07(-0.15%)
Aug 23, 2017 45.58 45.63 45.53 45.54 361,783 -0.16(-0.35%)
Aug 22, 2017 45.51 45.75 45.51 45.70 2,287,586 +0.26(+0.57%)
Aug 21, 2017 45.30 45.48 45.22 45.44 3,682,298 +0.15(+0.33%)
Aug 18, 2017 45.43 45.52 45.26 45.29 1,057,418 -0.16(-0.35%)
Aug 17, 2017 45.97 46.02 45.45 45.45 605,613 -0.64(-1.39%)
Aug 16, 2017 46.05 46.18 46.05 46.09 366,725 +0.11(+0.24%)
Aug 15, 2017 46.06 46.06 45.88 45.98 292,004 +0.00(+0.00%)
Aug 14, 2017 45.85 46.04 45.85 45.98 380,621 +0.34(+0.74%)
Aug 11, 2017 45.66 45.80 45.63 45.64 370,510 -0.02(-0.04%)
Aug 10, 2017 45.82 45.88 45.64 45.66 427,122 -0.31(-0.67%)
Aug 09, 2017 45.90 45.98 45.82 45.97 372,473 +0.02(+0.04%)
Aug 08, 2017 46.02 46.14 45.87 45.95 379,659 -0.11(-0.24%)
Aug 07, 2017 45.99 46.06 45.97 46.06 324,518 +0.08(+0.17%)
Aug 04, 2017 45.99 46.02 45.87 45.98 233,071 +0.06(+0.13%)
Aug 03, 2017 45.86 45.98 45.85 45.92 361,894 +0.08(+0.17%)
Aug 02, 2017 45.83 45.85 45.73 45.84 329,725 -0.04(-0.09%)
Aug 01, 2017 45.93 45.94 45.81 45.88 409,987 +0.03(+0.07%)
Jul 31, 2017 45.77 45.94 45.77 45.85 415,501 +0.10(+0.22%)
Jul 28, 2017 45.89 45.95 45.48 45.75 398,377 -0.22(-0.48%)
Jul 27, 2017 45.71 45.97 45.71 45.97 303,569 +0.37(+0.81%)
Jul 26, 2017 45.64 45.64 45.56 45.60 417,958 +0.08(+0.18%)
Jul 25, 2017 45.46 45.57 45.40 45.52 765,069 +0.24(+0.53%)
Jul 24, 2017 45.53 45.53 45.28 45.28 663,427 -0.28(-0.61%)
Jul 21, 2017 45.45 45.56 45.32 45.56 429,972 -0.06(-0.13%)
Jul 20, 2017 45.64 45.68 45.51 45.62 407,638 +0.00(+0.00%)
Jul 19, 2017 45.51 45.64 45.46 45.62 359,185 +0.15(+0.33%)
Jul 18, 2017 45.46 45.51 45.36 45.47 380,520 -0.07(-0.15%)
Jul 17, 2017 45.54 45.58 45.49 45.54 379,985 -0.02(-0.04%)
Jul 14, 2017 45.37 45.61 45.37 45.56 274,158 +0.26(+0.57%)
Jul 13, 2017 45.29 45.32 45.20 45.30 421,732 +0.04(+0.09%)
Jul 12, 2017 45.16 45.34 45.16 45.26 401,159 +0.30(+0.67%)
Jul 11, 2017 45.00 45.02 44.75 44.96 397,021 -0.04(-0.09%)
Jul 10, 2017 45.09 45.12 45.00 45.00 405,527 -0.10(-0.22%)
Jul 07, 2017 44.97 45.15 44.94 45.10 414,141 +0.20(+0.45%)
Jul 06, 2017 45.12 45.12 44.86 44.90 384,215 -0.34(-0.75%)
Jul 05, 2017 45.25 45.26 45.11 45.24 459,334 +0.03(+0.07%)
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.