Schwab US Dividend Equity ETF (NY: SCHD )

76.84 USD +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.90 35.22 34.71 35.03 411,552 -0.19(-0.54%)
Jan 30, 2014 35.23 35.33 35.06 35.22 406,182 +0.14(+0.40%)
Jan 29, 2014 35.24 35.28 34.98 35.08 417,192 -0.37(-1.04%)
Jan 28, 2014 35.33 35.48 35.29 35.45 369,450 +0.21(+0.60%)
Jan 27, 2014 35.38 35.46 35.13 35.24 684,750 -0.10(-0.29%)
Jan 24, 2014 35.83 35.92 35.34 35.34 617,509 -0.62(-1.72%)
Jan 23, 2014 36.17 36.17 35.83 35.96 483,255 -0.37(-1.00%)
Jan 22, 2014 36.41 36.41 36.23 36.33 223,599 +0.06(+0.15%)
Jan 21, 2014 36.46 36.46 36.11 36.27 727,465 +0.03(+0.08%)
Jan 17, 2014 36.36 36.24 36.24 36.24 298,700 -0.18(-0.49%)
Jan 16, 2014 36.37 36.42 36.28 36.42 280,512 +0.01(+0.03%)
Jan 15, 2014 36.33 36.52 36.35 36.41 368,572 +0.08(+0.22%)
Jan 14, 2014 36.16 36.35 36.09 36.33 297,742 +0.31(+0.86%)
Jan 13, 2014 36.40 36.46 36.00 36.02 506,875 -0.44(-1.21%)
Jan 10, 2014 36.46 36.50 36.31 36.46 298,759 +0.11(+0.30%)
Jan 09, 2014 36.38 36.40 36.18 36.35 332,950 +0.06(+0.17%)
Jan 08, 2014 36.39 36.40 36.19 36.29 423,437 -0.13(-0.36%)
Jan 07, 2014 36.34 36.51 36.34 36.42 328,620 +0.20(+0.55%)
Jan 06, 2014 36.47 36.47 36.16 36.22 361,443 -0.13(-0.36%)
Jan 03, 2014 36.39 36.46 36.28 36.35 420,855 +0.05(+0.14%)
Jan 02, 2014 36.54 36.57 36.22 36.30 540,534 -0.36(-0.98%)
Dec 31, 2013 36.63 36.66 36.66 36.66 363,000 +0.10(+0.27%)
Dec 30, 2013 36.63 36.63 36.50 36.56 358,230 +0.01(+0.03%)
Dec 27, 2013 36.55 36.66 36.51 36.55 378,147 +0.01(+0.03%)
Dec 26, 2013 36.37 36.55 36.34 36.54 294,772 +0.26(+0.72%)
Dec 24, 2013 36.18 36.31 36.18 36.28 95,090 +0.12(+0.33%)
Dec 23, 2013 36.30 36.32 36.10 36.16 435,095 -0.21(-0.58%)
Dec 20, 2013 36.23 36.45 36.20 36.37 317,283 +0.21(+0.57%)
Dec 19, 2013 36.18 36.19 36.00 36.16 207,088 -0.04(-0.10%)
Dec 18, 2013 35.70 36.24 35.42 36.20 376,505 +0.59(+1.65%)
Dec 17, 2013 35.76 35.76 35.55 35.61 292,911 -0.09(-0.25%)
Dec 16, 2013 35.72 35.82 35.65 35.70 341,841 +0.18(+0.51%)
Dec 13, 2013 35.62 35.62 35.44 35.52 357,282 -0.02(-0.06%)
Dec 12, 2013 35.80 35.81 35.48 35.54 322,958 -0.25(-0.71%)
Dec 11, 2013 36.13 36.13 35.75 35.79 294,668 -0.30(-0.82%)
Dec 10, 2013 36.25 36.26 36.06 36.09 304,957 -0.21(-0.57%)
Dec 09, 2013 36.22 36.41 36.22 36.30 363,121 +0.04(+0.10%)
Dec 06, 2013 36.12 36.26 36.06 36.26 185,707 +0.51(+1.43%)
Dec 05, 2013 35.85 35.88 35.72 35.75 147,984 -0.15(-0.42%)
Dec 04, 2013 35.90 36.06 35.67 35.90 228,773 -0.11(-0.31%)
Dec 03, 2013 36.02 36.10 35.87 36.01 257,884 -0.05(-0.14%)
Dec 02, 2013 36.27 36.27 36.03 36.06 349,199 -0.17(-0.47%)
Nov 29, 2013 36.38 36.43 36.21 36.23 102,631 -0.03(-0.08%)
Nov 27, 2013 36.28 36.29 36.18 36.26 213,514 +0.04(+0.11%)
Nov 26, 2013 36.32 36.35 36.22 36.22 230,641 -0.07(-0.19%)
Nov 25, 2013 36.45 36.45 36.25 36.29 406,026 -0.06(-0.17%)
Nov 22, 2013 36.22 36.36 36.12 36.35 204,064 +0.15(+0.41%)
Nov 21, 2013 36.12 36.24 36.10 36.20 2,338,916 +0.21(+0.58%)
Nov 20, 2013 36.17 36.22 35.89 35.99 215,979 -0.12(-0.33%)
Nov 19, 2013 36.12 36.24 36.06 36.11 230,300 -0.05(-0.14%)
Nov 18, 2013 36.32 36.33 36.10 36.16 358,573 -0.07(-0.19%)
Nov 15, 2013 36.22 36.23 36.05 36.23 408,273 +0.10(+0.27%)
Nov 14, 2013 35.92 36.17 35.92 36.13 285,382 +0.44(+1.23%)
Nov 12, 2013 35.69 35.74 35.60 35.69 262,300 -0.05(-0.14%)
Nov 11, 2013 35.75 35.78 35.69 35.74 297,379 +0.00(+0.00%)
Nov 08, 2013 35.44 35.74 35.32 35.74 269,367 +0.32(+0.90%)
Nov 07, 2013 35.86 35.87 35.40 35.42 455,187 -0.41(-1.14%)
Nov 06, 2013 35.68 35.83 35.61 35.83 2,228,464 +0.34(+0.96%)
Nov 05, 2013 35.42 35.56 35.32 35.49 288,365 -0.03(-0.08%)
Nov 04, 2013 35.58 35.58 35.39 35.52 487,688 +0.12(+0.34%)
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.