Schwab US Dividend Equity ETF (NY: SCHD )

78.00 USD +0.21 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 54.07 54.07 53.47 53.49 736,852 -0.47(-0.87%)
Apr 30, 2019 53.77 54.03 53.58 53.96 633,371 +0.31(+0.58%)
Apr 29, 2019 53.73 53.78 53.63 53.65 632,707 -0.09(-0.17%)
Apr 26, 2019 53.49 53.74 53.35 53.74 716,400 +0.02(+0.04%)
Apr 25, 2019 54.06 54.06 53.56 53.72 728,570 -0.83(-1.52%)
Apr 24, 2019 54.59 54.75 54.45 54.55 547,517 -0.05(-0.09%)
Apr 23, 2019 54.36 54.65 54.19 54.60 604,038 +0.37(+0.68%)
Apr 22, 2019 54.11 54.31 54.02 54.23 738,781 +0.02(+0.04%)
Apr 18, 2019 54.35 54.35 54.02 54.21 658,000 -0.01(-0.02%)
Apr 17, 2019 54.33 54.44 54.13 54.22 796,680 +0.15(+0.28%)
Apr 16, 2019 53.80 54.07 53.64 54.07 707,944 +0.42(+0.78%)
Apr 15, 2019 53.66 53.71 53.51 53.65 589,859 +0.05(+0.09%)
Apr 12, 2019 53.50 53.64 53.42 53.60 730,400 +0.34(+0.64%)
Apr 11, 2019 53.22 53.33 53.09 53.26 721,909 +0.16(+0.30%)
Apr 10, 2019 53.07 53.14 52.90 53.10 542,900 +0.07(+0.13%)
Apr 09, 2019 53.28 53.28 52.92 53.03 658,603 -0.46(-0.86%)
Apr 08, 2019 53.23 53.49 53.21 53.49 692,246 +0.19(+0.36%)
Apr 05, 2019 53.18 53.31 53.06 53.30 771,700 +0.20(+0.38%)
Apr 04, 2019 52.85 53.10 52.84 53.10 704,844 +0.29(+0.55%)
Apr 03, 2019 52.90 53.04 52.64 52.81 880,586 +0.09(+0.17%)
Apr 02, 2019 52.86 52.91 52.62 52.72 839,876 -0.16(-0.30%)
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.