Schwab US Dividend Equity ETF (NY: SCHD )

76.76 -0.65 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.24 29.24 28.86 28.86 844,029 -0.55(-1.88%)
Jul 30, 2014 29.61 29.62 29.31 29.41 348,033 -0.12(-0.42%)
Jul 29, 2014 29.73 29.77 29.53 29.53 229,039 -0.13(-0.43%)
Jul 28, 2014 29.72 29.72 29.53 29.66 194,660 -0.05(-0.16%)
Jul 25, 2014 29.78 29.80 29.66 29.71 237,511 -0.12(-0.39%)
Jul 24, 2014 29.86 29.86 29.80 29.83 373,718 -0.02(-0.05%)
Jul 23, 2014 29.89 29.89 29.80 29.84 166,174 +0.00(+0.00%)
Jul 22, 2014 29.84 29.87 29.80 29.84 152,830 +0.05(+0.18%)
Jul 21, 2014 29.75 29.81 29.67 29.79 204,356 -0.04(-0.13%)
Jul 18, 2014 29.70 29.85 29.66 29.83 367,429 +0.21(+0.70%)
Jul 17, 2014 29.85 29.92 29.60 29.62 333,178 -0.31(-1.03%)
Jul 16, 2014 29.77 29.93 29.77 29.93 249,170 +0.25(+0.83%)
Jul 15, 2014 29.73 29.73 29.58 29.68 208,166 -0.04(-0.13%)
Jul 14, 2014 29.70 29.74 29.68 29.72 316,603 +0.13(+0.44%)
Jul 11, 2014 29.60 29.60 29.49 29.59 205,543 +0.01(+0.03%)
Jul 10, 2014 29.41 29.62 29.32 29.58 231,351 -0.05(-0.16%)
Jul 09, 2014 29.59 29.66 29.54 29.63 248,014 +0.08(+0.29%)
Jul 08, 2014 29.63 29.63 29.53 29.54 355,177 -0.11(-0.36%)
Jul 07, 2014 29.66 29.67 29.59 29.65 267,132 -0.05(-0.15%)
Jul 03, 2014 29.66 29.70 29.70 29.70 170,980 +0.15(+0.49%)
Jul 02, 2014 29.53 29.55 29.49 29.55 228,932 +0.05(+0.16%)
Jul 01, 2014 29.41 29.57 29.37 29.50 495,496 +0.14(+0.47%)
Jun 30, 2014 29.46 29.46 29.34 29.37 405,753 -0.08(-0.29%)
Jun 27, 2014 29.34 29.45 29.28 29.45 162,396 +0.05(+0.16%)
Jun 26, 2014 29.47 29.47 29.23 29.40 220,633 -0.06(-0.21%)
Jun 25, 2014 29.31 29.47 29.29 29.47 204,561 +0.08(+0.26%)
Jun 24, 2014 29.51 29.59 29.37 29.39 400,892 -0.18(-0.60%)
Jun 23, 2014 29.62 29.63 29.49 29.57 331,167 -0.03(-0.11%)
Jun 20, 2014 29.60 29.63 29.55 29.60 746,032 +0.08(+0.28%)
Jun 19, 2014 29.47 29.51 29.41 29.51 232,571 +0.08(+0.28%)
Jun 18, 2014 29.25 29.44 29.19 29.43 199,325 +0.19(+0.65%)
Jun 17, 2014 29.22 29.26 29.15 29.24 936,040 +0.02(+0.05%)
Jun 16, 2014 29.09 29.24 29.05 29.22 339,095 +0.14(+0.47%)
Jun 13, 2014 28.97 29.12 28.97 29.09 237,474 +0.15(+0.53%)
Jun 12, 2014 29.10 29.12 28.87 28.93 425,137 -0.17(-0.58%)
Jun 11, 2014 29.13 29.16 29.06 29.10 290,516 -0.12(-0.42%)
Jun 10, 2014 29.19 29.22 29.13 29.22 275,373 +0.06(+0.21%)
Jun 06, 2014 29.15 29.19 29.12 29.16 336,844 +0.08(+0.29%)
Jun 05, 2014 28.96 29.09 28.87 29.08 373,791 +0.18(+0.63%)
Jun 04, 2014 28.90 28.92 28.83 28.90 478,800 -0.02(-0.05%)
Jun 03, 2014 28.95 28.95 28.87 28.91 238,324 -0.05(-0.18%)
Jun 02, 2014 29.00 29.00 28.90 28.96 705,608 -0.00(-0.02%)
May 30, 2014 28.87 28.98 28.81 28.97 341,533 +0.12(+0.41%)
May 29, 2014 28.80 28.85 28.73 28.85 329,508 +0.12(+0.42%)
May 28, 2014 28.78 28.80 28.71 28.73 405,706 -0.01(-0.03%)
May 27, 2014 28.77 28.77 28.68 28.74 359,186 +0.07(+0.24%)
May 23, 2014 28.64 28.67 28.67 28.67 307,210 +0.04(+0.13%)
May 22, 2014 28.63 28.64 28.56 28.63 292,302 +0.04(+0.13%)
May 21, 2014 28.43 28.59 28.43 28.59 232,984 +0.21(+0.75%)
May 20, 2014 28.55 28.55 28.33 28.38 320,239 -0.15(-0.53%)
May 19, 2014 28.48 28.57 28.43 28.53 309,001 -0.01(-0.03%)
May 16, 2014 28.50 28.55 28.42 28.54 323,519 +0.10(+0.35%)
May 15, 2014 28.67 28.67 28.38 28.44 428,726 -0.27(-0.95%)
May 14, 2014 28.81 28.81 28.67 28.71 472,369 -0.09(-0.32%)
May 13, 2014 28.79 28.84 28.77 28.80 327,265 +0.05(+0.16%)
May 12, 2014 28.75 28.77 28.69 28.76 445,154 +0.14(+0.48%)
May 09, 2014 28.54 28.62 28.50 28.62 174,103 +0.06(+0.21%)
May 08, 2014 28.55 28.67 28.48 28.56 356,305 +0.02(+0.05%)
May 07, 2014 28.43 28.55 28.33 28.55 550,676 +0.23(+0.81%)
May 06, 2014 28.45 28.45 28.30 28.32 534,834 -0.18(-0.62%)
May 05, 2014 28.42 28.51 28.31 28.49 1,199,327 -0.01(-0.03%)
May 02, 2014 28.55 28.62 28.45 28.50 372,974 +0.01(+0.03%)
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.