Schwab US Dividend Equity ETF (NY: SCHD )

74.73 +0.33 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 74.82 75.06 73.22 74.73 3,381,697 +0.33(+0.44%)
May 19, 2022 74.62 75.18 73.92 74.40 4,330,040 -1.12(-1.48%)
May 18, 2022 77.41 77.50 75.28 75.52 3,627,031 -2.43(-3.12%)
May 17, 2022 77.48 78.02 77.15 77.95 2,767,834 +1.39(+1.82%)
May 16, 2022 76.15 77.02 75.69 76.56 3,159,394 +0.26(+0.34%)
May 13, 2022 75.97 76.44 75.55 76.30 2,896,729 +0.84(+1.11%)
May 12, 2022 74.91 75.48 74.27 75.46 5,112,427 +0.45(+0.60%)
May 11, 2022 75.62 76.56 74.93 75.01 4,872,603 -0.60(-0.79%)
May 10, 2022 76.65 76.91 74.98 75.61 5,387,248 -0.38(-0.50%)
May 09, 2022 76.18 76.73 75.73 75.99 4,443,695 -1.04(-1.35%)
May 06, 2022 76.52 77.24 75.98 77.03 3,908,446 +0.18(+0.23%)
May 05, 2022 78.15 78.28 76.17 76.85 3,900,582 -1.96(-2.49%)
May 04, 2022 76.54 78.88 76.40 78.81 3,608,369 +2.31(+3.02%)
May 03, 2022 76.10 77.03 75.81 76.50 5,705,969 +0.57(+0.75%)
May 02, 2022 75.65 76.31 74.53 75.93 5,177,341 +0.29(+0.38%)
Apr 29, 2022 77.51 77.74 75.48 75.64 3,872,149 -2.16(-2.78%)
Apr 28, 2022 76.95 78.08 76.42 77.80 2,808,452 +1.09(+1.42%)
Apr 27, 2022 76.51 77.44 76.31 76.71 4,565,685 +0.12(+0.16%)
Apr 26, 2022 77.50 78.00 76.57 76.59 3,196,730 -1.33(-1.71%)
Apr 25, 2022 77.36 78.06 76.14 77.92 4,817,629 +0.16(+0.21%)
Apr 22, 2022 79.20 79.22 77.68 77.76 3,452,926 -1.79(-2.25%)
Apr 21, 2022 80.58 81.01 79.41 79.55 2,393,339 -0.69(-0.86%)
Apr 20, 2022 79.93 80.56 79.90 80.24 2,806,994 +0.81(+1.02%)
Apr 19, 2022 78.50 79.56 78.47 79.43 3,292,254 +0.86(+1.09%)
Apr 18, 2022 78.64 79.08 78.27 78.57 2,845,561 -0.13(-0.17%)
Apr 14, 2022 79.32 79.64 78.65 78.70 2,332,309 -0.45(-0.57%)
Apr 13, 2022 78.61 79.20 78.51 79.15 2,575,706 +0.48(+0.61%)
Apr 12, 2022 79.09 79.66 78.40 78.67 2,441,439 -0.23(-0.29%)
Apr 11, 2022 79.40 79.82 78.78 78.90 2,148,221 -0.56(-0.70%)
Apr 08, 2022 79.24 79.83 79.02 79.46 2,174,549 +0.17(+0.21%)
Apr 07, 2022 78.89 79.55 78.39 79.29 2,797,951 +0.32(+0.41%)
Apr 06, 2022 78.51 79.20 78.42 78.97 2,047,140 +0.10(+0.13%)
Apr 05, 2022 79.10 79.81 78.65 78.87 2,186,048 -0.47(-0.59%)
Apr 04, 2022 79.21 79.36 78.53 79.34 2,304,815 +0.11(+0.14%)
Apr 01, 2022 79.22 79.29 78.53 79.23 2,349,628 +0.34(+0.43%)
Mar 31, 2022 79.70 80.14 78.85 78.89 2,026,912 -0.96(-1.20%)
Mar 30, 2022 80.03 80.26 79.50 79.85 2,041,789 -0.21(-0.26%)
Mar 29, 2022 79.68 80.11 79.36 80.06 4,696,414 +0.76(+0.96%)
Mar 28, 2022 79.21 79.30 78.61 79.30 2,694,267 -0.16(-0.20%)
Mar 25, 2022 78.80 79.46 78.80 79.46 2,608,746 +0.76(+0.97%)
Mar 24, 2022 78.30 78.72 78.05 78.70 2,076,683 +0.74(+0.95%)
Mar 23, 2022 78.78 78.93 77.96 77.96 3,005,501 -1.48(-1.86%)
Mar 22, 2022 79.18 79.56 78.97 79.44 2,745,430 +0.55(+0.70%)
Mar 21, 2022 79.01 79.60 78.45 78.89 2,940,991 +0.13(+0.17%)
Mar 18, 2022 78.56 78.91 77.95 78.76 2,736,540 +0.17(+0.22%)
Mar 17, 2022 77.65 78.62 77.58 78.59 3,049,017 +0.69(+0.89%)
Mar 16, 2022 77.49 77.90 76.50 77.90 3,147,401 +0.78(+1.01%)
Mar 15, 2022 76.56 77.28 76.29 77.12 2,410,388 +0.99(+1.30%)
Mar 14, 2022 76.24 77.01 75.86 76.13 2,972,741 +0.43(+0.57%)
Mar 11, 2022 76.47 76.85 75.63 75.70 2,801,656 -0.43(-0.56%)
Mar 10, 2022 75.95 76.30 75.45 76.13 3,183,041 -0.51(-0.67%)
Mar 09, 2022 76.72 77.13 76.38 76.64 3,872,335 +1.16(+1.54%)
Mar 08, 2022 76.50 77.24 75.46 75.48 5,374,595 -0.78(-1.02%)
Mar 07, 2022 77.35 77.49 76.22 76.26 4,274,843 -1.38(-1.78%)
Mar 04, 2022 77.00 77.77 76.70 77.64 3,593,237 -0.15(-0.19%)
Mar 03, 2022 77.77 78.27 77.20 77.79 4,354,865 +0.29(+0.37%)
Mar 02, 2022 76.11 77.85 76.10 77.50 4,704,327 +1.77(+2.34%)
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.