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 (%)
Aug 31, 2017 45.79 45.88 45.77 45.84 306,638 +0.15(+0.33%)
Aug 30, 2017 45.60 45.75 45.55 45.69 300,910 +0.09(+0.20%)
Aug 29, 2017 45.39 45.66 45.38 45.60 318,876 +0.05(+0.11%)
Aug 28, 2017 45.68 45.70 45.50 45.55 395,864 -0.05(-0.11%)
Aug 25, 2017 45.60 45.75 45.57 45.60 275,478 +0.13(+0.29%)
Aug 24, 2017 45.63 45.68 45.45 45.47 415,002 -0.07(-0.15%)
Aug 23, 2017 45.58 45.63 45.53 45.54 361,783 -0.16(-0.35%)
Aug 22, 2017 45.51 45.75 45.51 45.70 2,287,586 +0.26(+0.57%)
Aug 21, 2017 45.30 45.48 45.22 45.44 3,682,298 +0.15(+0.33%)
Aug 18, 2017 45.43 45.52 45.26 45.29 1,057,418 -0.16(-0.35%)
Aug 17, 2017 45.97 46.02 45.45 45.45 605,613 -0.64(-1.39%)
Aug 16, 2017 46.05 46.18 46.05 46.09 366,725 +0.11(+0.24%)
Aug 15, 2017 46.06 46.06 45.88 45.98 292,004 +0.00(+0.00%)
Aug 14, 2017 45.85 46.04 45.85 45.98 380,621 +0.34(+0.74%)
Aug 11, 2017 45.66 45.80 45.63 45.64 370,510 -0.02(-0.04%)
Aug 10, 2017 45.82 45.88 45.64 45.66 427,122 -0.31(-0.67%)
Aug 09, 2017 45.90 45.98 45.82 45.97 372,473 +0.02(+0.04%)
Aug 08, 2017 46.02 46.14 45.87 45.95 379,659 -0.11(-0.24%)
Aug 07, 2017 45.99 46.06 45.97 46.06 324,518 +0.08(+0.17%)
Aug 04, 2017 45.99 46.02 45.87 45.98 233,071 +0.06(+0.13%)
Aug 03, 2017 45.86 45.98 45.85 45.92 361,894 +0.08(+0.17%)
Aug 02, 2017 45.83 45.85 45.73 45.84 329,725 -0.04(-0.09%)
Aug 01, 2017 45.93 45.94 45.81 45.88 409,987 +0.03(+0.07%)
Jul 31, 2017 45.77 45.94 45.77 45.85 415,501 +0.10(+0.22%)
Jul 28, 2017 45.89 45.95 45.48 45.75 398,377 -0.22(-0.48%)
Jul 27, 2017 45.71 45.97 45.71 45.97 303,569 +0.37(+0.81%)
Jul 26, 2017 45.64 45.64 45.56 45.60 417,958 +0.08(+0.18%)
Jul 25, 2017 45.46 45.57 45.40 45.52 765,069 +0.24(+0.53%)
Jul 24, 2017 45.53 45.53 45.28 45.28 663,427 -0.28(-0.61%)
Jul 21, 2017 45.45 45.56 45.32 45.56 429,972 -0.06(-0.13%)
Jul 20, 2017 45.64 45.68 45.51 45.62 407,638 +0.00(+0.00%)
Jul 19, 2017 45.51 45.64 45.46 45.62 359,185 +0.15(+0.33%)
Jul 18, 2017 45.46 45.51 45.36 45.47 380,520 -0.07(-0.15%)
Jul 17, 2017 45.54 45.58 45.49 45.54 379,985 -0.02(-0.04%)
Jul 14, 2017 45.37 45.61 45.37 45.56 274,158 +0.26(+0.57%)
Jul 13, 2017 45.29 45.32 45.20 45.30 421,732 +0.04(+0.09%)
Jul 12, 2017 45.16 45.34 45.16 45.26 401,159 +0.30(+0.67%)
Jul 11, 2017 45.00 45.02 44.75 44.96 397,021 -0.04(-0.09%)
Jul 10, 2017 45.09 45.12 45.00 45.00 405,527 -0.10(-0.22%)
Jul 07, 2017 44.97 45.15 44.94 45.10 414,141 +0.20(+0.45%)
Jul 06, 2017 45.12 45.12 44.86 44.90 384,215 -0.34(-0.75%)
Jul 05, 2017 45.25 45.26 45.11 45.24 459,334 +0.03(+0.07%)
Jul 03, 2017 45.21 45.37 45.20 45.21 226,803 +0.11(+0.24%)
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%)
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.