Schwab US Dividend Equity ETF (NY: SCHD )

79.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.04 30.05 29.91 29.91 566,912 -0.14(-0.47%)
Jan 30, 2013 30.17 30.21 30.04 30.05 335,712 -0.12(-0.40%)
Jan 29, 2013 29.96 30.19 29.96 30.17 497,210 +0.17(+0.57%)
Jan 28, 2013 30.06 30.08 29.91 30.00 687,561 +0.00(+0.00%)
Jan 25, 2013 29.97 30.02 29.89 30.00 308,015 +0.13(+0.44%)
Jan 24, 2013 29.82 29.94 29.81 29.87 240,691 +0.12(+0.40%)
Jan 23, 2013 29.69 29.76 29.64 29.75 528,575 +0.04(+0.13%)
Jan 22, 2013 29.64 29.72 29.55 29.71 508,992 +0.06(+0.20%)
Jan 18, 2013 29.60 29.65 29.47 29.65 302,731 +0.05(+0.17%)
Jan 17, 2013 29.42 29.66 29.41 29.60 207,388 +0.29(+0.99%)
Jan 16, 2013 29.28 29.34 29.25 29.31 171,152 -0.04(-0.14%)
Jan 15, 2013 29.20 29.36 29.20 29.35 165,651 +0.06(+0.20%)
Jan 14, 2013 29.26 29.30 29.21 29.29 257,859 +0.08(+0.27%)
Jan 11, 2013 29.19 29.23 29.12 29.21 187,723 +0.02(+0.07%)
Jan 10, 2013 29.13 29.20 29.02 29.19 1,112,345 +0.18(+0.62%)
Jan 09, 2013 28.96 29.04 28.94 29.01 182,686 +0.13(+0.45%)
Jan 08, 2013 28.93 28.95 28.82 28.88 183,733 -0.10(-0.35%)
Jan 07, 2013 29.03 29.03 28.92 28.98 320,138 -0.10(-0.34%)
Jan 04, 2013 29.05 29.11 28.96 29.08 177,654 +0.14(+0.50%)
Jan 03, 2013 28.98 29.02 28.89 28.93 181,114 -0.02(-0.06%)
Jan 02, 2013 28.82 28.95 28.73 28.95 1,518,711 +0.61(+2.15%)
Dec 31, 2012 27.94 28.34 27.90 28.34 356,527 +0.38(+1.36%)
Dec 28, 2012 28.17 28.24 27.94 27.96 278,942 -0.33(-1.17%)
Dec 27, 2012 28.34 28.37 28.03 28.29 219,163 -0.03(-0.11%)
Dec 26, 2012 28.52 28.52 28.28 28.32 239,591 -0.14(-0.48%)
Dec 24, 2012 28.49 28.49 28.41 28.46 83,200 -0.37(-1.29%)
Dec 21, 2012 28.71 28.94 28.66 28.83 233,671 -0.21(-0.72%)
Dec 20, 2012 28.94 29.04 28.88 29.04 112,891 +0.13(+0.45%)
Dec 19, 2012 29.12 29.12 28.91 28.91 121,701 -0.19(-0.64%)
Dec 18, 2012 28.90 29.11 28.82 29.10 316,301 +0.24(+0.82%)
Dec 17, 2012 28.76 28.88 28.75 28.86 222,018 +0.18(+0.63%)
Dec 14, 2012 28.72 28.77 28.64 28.68 115,904 -0.03(-0.10%)
Dec 13, 2012 28.84 28.89 28.66 28.71 90,156 -0.15(-0.52%)
Dec 12, 2012 29.02 29.05 28.84 28.86 131,613 -0.06(-0.21%)
Dec 11, 2012 28.87 29.03 28.86 28.92 121,029 +0.14(+0.49%)
Dec 10, 2012 28.78 28.83 28.75 28.78 110,876 +0.02(+0.07%)
Dec 07, 2012 28.72 28.76 28.61 28.76 106,093 +0.14(+0.49%)
Dec 06, 2012 28.52 28.62 28.49 28.62 78,088 +0.12(+0.42%)
Dec 05, 2012 28.46 28.62 28.33 28.50 97,928 +0.09(+0.32%)
Dec 04, 2012 28.42 28.51 28.38 28.41 215,269 -0.20(-0.71%)
Nov 30, 2012 28.55 28.63 28.49 28.61 135,670 +0.10(+0.36%)
Nov 29, 2012 28.56 28.59 28.39 28.51 339,292 +0.06(+0.21%)
Nov 28, 2012 28.11 28.45 28.04 28.45 188,320 +0.22(+0.78%)
Nov 27, 2012 28.30 28.40 28.21 28.23 173,985 -0.08(-0.28%)
Nov 26, 2012 28.27 28.31 28.19 28.31 160,905 -0.06(-0.21%)
Nov 23, 2012 28.19 28.37 28.11 28.37 93,258 +0.35(+1.25%)
Nov 21, 2012 27.99 28.02 27.93 28.02 126,881 +0.06(+0.21%)
Nov 20, 2012 27.97 27.98 27.74 27.96 165,469 +0.02(+0.07%)
Nov 19, 2012 27.79 27.94 27.76 27.94 189,412 +0.37(+1.34%)
Nov 16, 2012 27.52 27.59 27.29 27.57 187,353 +0.13(+0.49%)
Nov 15, 2012 27.45 27.54 27.32 27.44 148,616 -0.10(-0.38%)
Nov 14, 2012 27.94 27.94 27.48 27.54 1,134,241 -0.34(-1.21%)
Nov 13, 2012 27.83 28.13 27.81 27.88 153,293 -0.02(-0.09%)
Nov 12, 2012 27.93 28.00 27.85 27.90 82,789 +0.01(+0.04%)
Nov 09, 2012 27.80 28.08 27.79 27.89 232,544 +0.03(+0.12%)
Nov 08, 2012 28.15 28.23 27.85 27.86 429,853 -0.32(-1.15%)
Nov 07, 2012 28.49 28.49 28.00 28.18 474,331 -0.49(-1.71%)
Nov 06, 2012 28.50 28.77 28.50 28.67 197,218 +0.22(+0.78%)
Nov 05, 2012 28.43 28.51 28.33 28.45 207,299 +0.01(+0.03%)
Nov 02, 2012 28.84 28.84 28.42 28.44 216,290 -0.25(-0.87%)
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.