Schwab US Dividend Equity ETF (NY: SCHD )

77.29 USD -1.44 (-1.83%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.79 53.82 53.21 53.50 1,155,964 +0.00(+0.00%)
Jan 30, 2018 53.88 53.92 53.41 53.50 1,303,816 -0.69(-1.27%)
Jan 29, 2018 54.48 54.50 54.15 54.19 938,468 -0.39(-0.71%)
Jan 26, 2018 53.93 54.60 53.93 54.58 946,384 +0.91(+1.70%)
Jan 25, 2018 53.78 53.83 53.55 53.67 777,275 +0.09(+0.17%)
Jan 24, 2018 53.74 53.90 53.33 53.58 821,413 -0.13(-0.24%)
Jan 23, 2018 53.80 53.80 53.62 53.71 831,181 -0.13(-0.24%)
Jan 22, 2018 53.38 53.84 53.37 53.84 876,707 +0.43(+0.81%)
Jan 19, 2018 53.37 53.42 53.20 53.41 831,145 +0.17(+0.32%)
Jan 18, 2018 53.44 53.47 53.15 53.24 1,112,470 -0.15(-0.28%)
Jan 17, 2018 52.88 53.46 52.81 53.39 815,923 +0.79(+1.50%)
Jan 16, 2018 52.94 53.04 52.42 52.60 1,138,749 -0.09(-0.17%)
Jan 12, 2018 52.69 52.69 52.69 0 +0.30(+0.57%)
Jan 11, 2018 52.13 52.40 52.02 52.39 680,998 +0.37(+0.71%)
Jan 10, 2018 52.08 51.86 52.02 894,342 -0.15(-0.29%)
Jan 09, 2018 52.23 52.40 52.13 52.17 1,020,074 +0.01(+0.02%)
Jan 08, 2018 52.02 52.19 51.99 52.16 886,829 +0.11(+0.21%)
Jan 05, 2018 51.85 52.08 51.75 52.05 776,406 +0.32(+0.62%)
Jan 04, 2018 51.52 51.80 51.48 51.73 823,396 +0.25(+0.49%)
Jan 03, 2018 51.32 51.50 51.22 51.48 976,336 +0.15(+0.29%)
Jan 02, 2018 51.36 51.37 51.21 51.33 794,185 +0.16(+0.31%)
Dec 29, 2017 51.17 51.17 51.17 0 -0.13(-0.25%)
Dec 28, 2017 51.39 51.39 51.21 51.30 598,962 +0.03(+0.06%)
Dec 27, 2017 51.25 51.35 51.21 51.27 1,361,301 +0.07(+0.14%)
Dec 26, 2017 51.15 51.28 51.12 51.20 748,945 +0.03(+0.06%)
Dec 22, 2017 51.16 51.19 51.08 51.17 481,666 +0.06(+0.12%)
Dec 21, 2017 51.29 51.30 51.07 51.11 557,071 -0.09(-0.18%)
Dec 20, 2017 51.40 51.41 51.09 51.20 587,765 +0.00(+0.00%)
Dec 19, 2017 51.33 51.33 51.13 51.20 508,388 +0.03(+0.06%)
Dec 18, 2017 51.06 51.26 51.06 51.17 879,522 +0.01(+0.02%)
Dec 15, 2017 51.04 51.26 51.00 51.16 631,404 +0.38(+0.75%)
Dec 14, 2017 51.05 51.06 50.77 50.78 444,777 -0.21(-0.41%)
Dec 13, 2017 50.86 51.10 50.83 50.99 490,195 +0.16(+0.31%)
Dec 12, 2017 50.88 50.98 50.78 50.83 592,432 +0.06(+0.12%)
Dec 11, 2017 50.63 50.78 50.56 50.77 448,488 +0.15(+0.30%)
Dec 08, 2017 50.56 50.62 50.44 50.62 413,463 +0.18(+0.36%)
Dec 07, 2017 50.42 50.53 50.37 50.44 383,153 -0.03(-0.06%)
Dec 06, 2017 50.36 50.54 50.36 50.47 430,434 +0.04(+0.08%)
Dec 05, 2017 50.76 50.78 50.40 50.43 795,805 -0.22(-0.43%)
Dec 04, 2017 50.81 50.81 50.64 50.65 808,806 +0.20(+0.40%)
Dec 01, 2017 50.47 50.54 49.93 50.45 904,427 -0.08(-0.16%)
Nov 30, 2017 50.17 50.72 50.17 50.53 1,206,316 +0.47(+0.94%)
Nov 29, 2017 49.90 50.14 49.90 50.06 503,631 +0.20(+0.40%)
Nov 28, 2017 49.44 49.88 49.40 49.86 448,882 +0.52(+1.05%)
Nov 27, 2017 49.31 49.41 49.30 49.34 451,897 +0.05(+0.10%)
Nov 24, 2017 49.29 49.33 49.25 49.29 273,037 +0.09(+0.18%)
Nov 22, 2017 49.31 49.31 49.12 49.20 822,714 -0.11(-0.22%)
Nov 21, 2017 49.21 49.35 49.18 49.31 526,367 +0.28(+0.57%)
Nov 20, 2017 48.91 49.11 48.86 49.03 368,424 +0.16(+0.33%)
Nov 17, 2017 48.95 48.99 48.83 48.87 368,379 -0.18(-0.37%)
Nov 16, 2017 48.79 49.12 48.78 49.05 390,458 +0.49(+1.01%)
Nov 15, 2017 48.73 48.74 48.52 48.56 1,040,625 -0.37(-0.76%)
Nov 14, 2017 48.74 48.93 48.63 48.93 344,325 +0.06(+0.12%)
Nov 13, 2017 48.64 48.94 48.60 48.87 611,191 +0.19(+0.39%)
Nov 10, 2017 48.60 48.69 48.52 48.68 434,503 +0.01(+0.02%)
Nov 09, 2017 48.67 48.74 48.38 48.67 644,778 -0.22(-0.45%)
Nov 08, 2017 48.72 48.90 48.69 48.89 336,353 +0.15(+0.31%)
Nov 07, 2017 48.65 48.74 48.55 48.74 435,205 +0.12(+0.25%)
Nov 06, 2017 48.81 48.81 48.59 48.62 500,818 -0.15(-0.31%)
Nov 03, 2017 48.75 48.83 48.63 48.77 381,543 +0.06(+0.12%)
Nov 02, 2017 48.67 48.74 48.46 48.71 405,397 +0.04(+0.08%)
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.