Schwab US Dividend Equity ETF (NY: SCHD )

77.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 45.13 45.25 45.03 45.10 348,349 +0.14(+0.31%)
Jun 29, 2017 45.38 45.39 44.76 44.96 674,103 -0.47(-1.03%)
Jun 28, 2017 45.38 45.51 45.33 45.43 370,990 +0.20(+0.44%)
Jun 27, 2017 45.50 45.53 45.21 45.23 1,130,850 -0.31(-0.68%)
Jun 26, 2017 45.66 45.76 45.54 45.54 622,358 -0.04(-0.09%)
Jun 23, 2017 45.48 45.62 45.42 45.58 357,296 +0.09(+0.20%)
Jun 22, 2017 45.55 45.59 45.45 45.49 499,664 -0.05(-0.11%)
Jun 21, 2017 45.76 45.76 45.48 45.54 414,487 -0.18(-0.39%)
Jun 20, 2017 45.91 45.92 45.69 45.72 328,577 -0.25(-0.54%)
Jun 19, 2017 45.87 45.97 45.76 45.97 511,892 -0.08(-0.17%)
Jun 16, 2017 45.97 46.05 45.76 46.05 366,768 +0.08(+0.17%)
Jun 15, 2017 45.77 46.01 45.70 45.97 463,818 -0.01(-0.02%)
Jun 14, 2017 45.99 46.06 45.80 45.98 417,472 +0.06(+0.13%)
Jun 13, 2017 45.84 45.94 45.76 45.92 425,686 +0.14(+0.31%)
Jun 12, 2017 45.66 45.81 45.66 45.78 421,713 +0.08(+0.18%)
Jun 09, 2017 45.64 45.73 45.46 45.70 456,778 +0.10(+0.22%)
Jun 08, 2017 45.64 45.70 45.48 45.60 337,870 -0.03(-0.07%)
Jun 07, 2017 45.69 45.72 45.51 45.63 293,997 -0.04(-0.09%)
Jun 06, 2017 45.71 45.77 45.63 45.67 369,286 -0.13(-0.28%)
Jun 05, 2017 45.76 45.84 45.71 45.80 415,086 +0.02(+0.04%)
Jun 02, 2017 45.77 45.82 45.65 45.78 275,053 +0.08(+0.18%)
Jun 01, 2017 45.50 45.70 45.40 45.70 558,155 +0.23(+0.51%)
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%)
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.