Schwab US Dividend Equity ETF (NY: SCHD )

75.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 54.41 54.51 53.71 54.49 1,178,500 -0.17(-0.31%)
Jul 30, 2020 54.51 54.71 53.92 54.66 1,059,130 -0.03(-0.05%)
Jul 29, 2020 54.12 54.85 53.89 54.69 888,668 +0.79(+1.47%)
Jul 28, 2020 54.08 54.28 53.85 53.90 980,902 -0.32(-0.59%)
Jul 27, 2020 53.82 54.22 53.43 54.22 2,328,950 +0.38(+0.71%)
Jul 24, 2020 54.07 54.32 53.66 53.84 1,225,400 -0.24(-0.44%)
Jul 23, 2020 54.07 54.39 53.83 54.08 1,722,284 +0.06(+0.11%)
Jul 22, 2020 53.70 54.04 53.48 54.02 989,574 +0.34(+0.63%)
Jul 21, 2020 53.36 53.97 53.34 53.68 1,339,882 +0.80(+1.51%)
Jul 20, 2020 53.30 53.30 52.77 52.88 1,131,190 -0.47(-0.88%)
Jul 17, 2020 53.62 53.79 53.26 53.35 991,000 -0.08(-0.15%)
Jul 16, 2020 53.13 53.71 52.90 53.43 1,080,696 +0.10(+0.19%)
Jul 15, 2020 53.12 53.53 52.87 53.33 1,436,918 +1.00(+1.91%)
Jul 14, 2020 51.55 52.44 51.23 52.33 1,473,306 +0.63(+1.22%)
Jul 13, 2020 51.96 52.43 51.59 51.70 1,865,701 +0.21(+0.41%)
Jul 10, 2020 50.37 51.53 50.37 51.49 1,284,300 +1.12(+2.22%)
Jul 09, 2020 51.38 51.39 50.06 50.37 1,571,678 -1.10(-2.14%)
Jul 08, 2020 51.46 51.72 51.05 51.47 992,514 +0.09(+0.18%)
Jul 07, 2020 51.79 51.88 51.28 51.38 1,267,843 -0.83(-1.59%)
Jul 06, 2020 52.41 52.70 51.99 52.21 1,693,335 +0.52(+1.01%)
Jul 02, 2020 52.11 52.55 51.57 51.69 1,416,600 +0.43(+0.84%)
Jul 01, 2020 52.03 52.24 51.25 51.26 1,175,801 -0.49(-0.95%)
Jun 30, 2020 50.95 51.99 50.86 51.75 2,175,190 +0.66(+1.29%)
Jun 29, 2020 50.47 51.15 50.26 51.09 1,568,461 +1.06(+2.12%)
Jun 26, 2020 51.10 51.10 49.86 50.03 2,226,600 -1.31(-2.55%)
Jun 25, 2020 50.50 51.38 50.16 51.34 1,890,733 +0.67(+1.32%)
Jun 24, 2020 51.87 51.87 50.39 50.67 2,753,803 -2.12(-4.02%)
Jun 23, 2020 53.18 53.37 52.77 52.79 1,938,770 +0.16(+0.30%)
Jun 22, 2020 52.74 52.84 52.15 52.63 6,217,987 -0.31(-0.59%)
Jun 19, 2020 53.96 54.00 52.72 52.94 1,920,900 -0.33(-0.62%)
Jun 18, 2020 53.04 53.43 52.87 53.27 3,374,104 -0.05(-0.09%)
Jun 17, 2020 53.77 53.88 53.23 53.32 1,332,490 -0.28(-0.52%)
Jun 16, 2020 54.07 54.13 52.65 53.60 2,614,814 +1.06(+2.02%)
Jun 15, 2020 51.04 52.79 50.81 52.54 2,459,145 +0.38(+0.73%)
Jun 12, 2020 52.97 52.97 51.20 52.16 2,870,900 +0.48(+0.93%)
Jun 11, 2020 53.75 53.79 51.60 51.68 3,059,317 -3.38(-6.14%)
Jun 10, 2020 55.81 55.86 55.06 55.06 2,132,523 -0.71(-1.27%)
Jun 09, 2020 55.95 56.05 55.56 55.77 2,442,708 -0.73(-1.29%)
Jun 08, 2020 55.94 56.54 55.81 56.50 2,742,649 +0.80(+1.44%)
Jun 05, 2020 55.40 56.15 55.37 55.70 2,052,700 +1.44(+2.65%)
Jun 04, 2020 53.87 54.32 53.80 54.26 1,076,973 +0.16(+0.30%)
Jun 03, 2020 53.69 54.22 53.69 54.10 1,421,269 +0.86(+1.62%)
Jun 02, 2020 52.69 53.24 52.58 53.24 5,049,281 +0.78(+1.49%)
Jun 01, 2020 52.32 52.70 52.17 52.46 1,076,745 -0.06(-0.11%)
May 29, 2020 52.34 52.71 51.77 52.52 2,184,400 +0.07(+0.13%)
May 28, 2020 53.08 53.13 52.33 52.45 1,527,148 -0.29(-0.55%)
May 27, 2020 52.25 52.74 51.75 52.74 1,667,606 +1.13(+2.19%)
May 26, 2020 51.86 51.98 51.51 51.61 1,612,074 +0.90(+1.77%)
May 22, 2020 50.63 50.74 50.32 50.71 1,048,700 +0.06(+0.12%)
May 21, 2020 50.98 51.13 50.48 50.65 1,605,607 -0.43(-0.84%)
May 20, 2020 51.04 51.38 50.89 51.08 2,541,195 +0.62(+1.23%)
May 19, 2020 51.19 51.19 50.46 50.46 2,060,321 -0.83(-1.62%)
May 18, 2020 50.85 51.53 50.77 51.29 3,863,254 +1.73(+3.49%)
May 15, 2020 49.07 49.80 48.90 49.56 1,448,000 +0.10(+0.20%)
May 14, 2020 48.47 49.46 47.89 49.46 2,301,336 +0.59(+1.21%)
May 13, 2020 49.64 49.78 48.50 48.87 2,209,953 -0.89(-1.79%)
May 12, 2020 50.95 51.08 49.76 49.76 1,364,152 -1.02(-2.01%)
May 11, 2020 50.49 51.09 50.42 50.78 1,186,409 -0.03(-0.06%)
May 08, 2020 50.27 50.88 50.15 50.81 1,382,000 +1.17(+2.36%)
May 07, 2020 50.05 50.23 49.57 49.64 1,431,926 +0.20(+0.40%)
May 06, 2020 50.14 50.25 49.40 49.44 1,030,701 -0.38(-0.76%)
May 05, 2020 49.97 50.38 49.76 49.82 1,146,146 +0.41(+0.83%)
May 04, 2020 49.01 49.46 48.69 49.41 1,985,739 +0.09(+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.