Schwab US Dividend Equity ETF (NY: SCHD )

73.97 USD -1.35 (-1.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.44 45.48 45.34 45.47 317,399 +0.13(+0.29%)
May 30, 2017 45.19 45.36 45.14 45.34 320,901 +0.11(+0.24%)
May 26, 2017 45.22 45.27 45.18 45.23 232,407 -0.02(-0.04%)
May 25, 2017 45.11 45.30 45.01 45.25 399,575 +0.30(+0.67%)
May 24, 2017 44.89 45.00 44.85 44.95 474,240 +0.09(+0.20%)
May 23, 2017 44.91 44.94 44.82 44.86 316,916 -0.03(-0.07%)
May 22, 2017 44.76 44.90 44.76 44.89 373,966 +0.23(+0.52%)
May 19, 2017 44.43 44.74 44.37 44.66 337,111 +0.34(+0.77%)
May 18, 2017 44.23 44.49 44.12 44.32 843,544 +0.05(+0.11%)
May 17, 2017 44.58 44.67 44.24 44.27 1,020,266 -0.55(-1.23%)
May 16, 2017 44.84 44.88 44.74 44.82 341,213 +0.04(+0.09%)
May 15, 2017 44.62 44.78 44.62 44.78 399,255 +0.24(+0.54%)
May 12, 2017 44.57 44.62 44.52 44.54 313,446 -0.08(-0.18%)
May 11, 2017 44.68 44.69 44.43 44.62 478,792 -0.19(-0.42%)
May 10, 2017 44.76 44.82 44.72 44.81 369,734 +0.03(+0.07%)
May 09, 2017 44.84 44.85 44.71 44.78 409,046 -0.04(-0.09%)
May 08, 2017 44.80 44.86 44.76 44.82 1,183,204 -0.05(-0.11%)
May 05, 2017 44.72 44.87 44.63 44.87 299,034 +0.16(+0.36%)
May 04, 2017 44.72 44.74 44.54 44.71 310,959 +0.04(+0.09%)
May 03, 2017 44.64 44.69 44.49 44.67 457,839 +0.03(+0.07%)
May 02, 2017 44.63 44.67 44.56 44.64 471,225 +0.02(+0.04%)
May 01, 2017 44.75 44.75 44.57 44.62 381,225 -0.07(-0.16%)
Apr 28, 2017 44.86 44.86 44.61 44.69 449,694 -0.21(-0.47%)
Apr 27, 2017 44.93 44.95 44.76 44.90 355,232 +0.03(+0.07%)
Apr 26, 2017 44.93 45.02 44.84 44.87 465,619 -0.10(-0.22%)
Apr 25, 2017 44.87 45.01 44.84 44.97 484,841 +0.24(+0.54%)
Apr 24, 2017 44.68 44.78 44.62 44.73 539,146 +0.39(+0.88%)
Apr 21, 2017 44.29 44.39 44.22 44.34 391,313 -0.07(-0.16%)
Apr 20, 2017 44.25 44.50 44.19 44.41 300,542 +0.22(+0.50%)
Apr 19, 2017 44.41 44.44 44.13 44.19 456,871 -0.18(-0.41%)
Apr 18, 2017 44.25 44.42 44.15 44.37 549,497 -0.01(-0.02%)
Apr 17, 2017 44.18 44.38 44.16 44.38 480,853 +0.29(+0.66%)
Apr 13, 2017 44.30 44.37 44.07 44.09 523,874 -0.27(-0.61%)
Apr 12, 2017 44.45 44.49 44.30 44.36 453,434 -0.13(-0.29%)
Apr 11, 2017 44.44 44.49 44.18 44.49 607,797 +0.01(+0.02%)
Apr 10, 2017 44.50 44.64 44.37 44.48 470,928 +0.00(+0.00%)
Apr 07, 2017 44.47 44.59 44.41 44.48 562,471 +0.02(+0.04%)
Apr 06, 2017 44.48 44.58 44.40 44.46 433,952 +0.02(+0.05%)
Apr 05, 2017 44.65 44.89 44.42 44.44 602,798 -0.12(-0.27%)
Apr 04, 2017 44.44 44.56 44.37 44.56 1,519,536 +0.11(+0.25%)
Apr 03, 2017 44.60 44.63 44.30 44.45 766,333 -0.13(-0.29%)
Mar 31, 2017 44.60 44.72 44.56 44.58 441,419 -0.04(-0.09%)
Mar 30, 2017 44.54 44.70 44.47 44.62 519,530 +0.06(+0.13%)
Mar 29, 2017 44.52 44.59 44.44 44.56 869,788 -0.01(-0.02%)
Mar 28, 2017 44.28 44.63 44.21 44.57 860,707 +0.23(+0.52%)
Mar 27, 2017 44.16 44.38 44.11 44.34 952,709 -0.04(-0.09%)
Mar 24, 2017 44.55 44.57 44.25 44.38 536,853 -0.10(-0.22%)
Mar 23, 2017 44.50 44.69 44.41 44.48 451,268 -0.06(-0.13%)
Mar 22, 2017 44.51 44.58 44.33 44.54 1,027,597 +0.04(+0.09%)
Mar 21, 2017 44.97 45.00 44.46 44.50 693,404 -0.34(-0.77%)
Mar 20, 2017 44.89 44.93 44.73 44.84 377,352 -0.38(-0.83%)
Mar 17, 2017 45.21 45.36 45.20 45.22 552,422 +0.03(+0.07%)
Mar 16, 2017 45.25 45.30 45.09 45.19 358,525 -0.04(-0.09%)
Mar 15, 2017 44.94 45.33 44.90 45.23 482,261 +0.34(+0.76%)
Mar 14, 2017 44.94 44.94 44.79 44.89 378,919 -0.14(-0.31%)
Mar 13, 2017 45.05 45.09 44.92 45.03 366,291 -0.02(-0.04%)
Mar 10, 2017 45.08 45.13 44.90 45.05 438,489 +0.18(+0.40%)
Mar 09, 2017 44.82 44.89 44.69 44.87 491,064 +0.02(+0.04%)
Mar 08, 2017 44.90 44.96 44.80 44.85 472,196 -0.05(-0.11%)
Mar 07, 2017 44.95 45.05 44.88 44.90 416,123 -0.14(-0.31%)
Mar 06, 2017 44.97 45.07 44.76 45.04 575,287 -0.07(-0.16%)
Mar 03, 2017 45.17 45.17 44.99 45.11 557,358 -0.05(-0.11%)
Mar 02, 2017 45.29 45.29 45.13 45.16 670,565 -0.15(-0.33%)
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.