Schwab US Dividend Equity ETF (NY: SCHD )

78.03 USD +0.05 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.70 41.75 41.62 41.65 397,904 +0.05(+0.12%)
Oct 28, 2016 41.60 41.84 41.44 41.60 503,338 +0.04(+0.10%)
Oct 27, 2016 41.81 41.82 41.55 41.56 507,748 -0.13(-0.31%)
Oct 26, 2016 41.51 41.81 41.47 41.69 479,596 +0.07(+0.17%)
Oct 25, 2016 41.64 41.75 41.59 41.62 527,374 +0.02(+0.05%)
Oct 24, 2016 41.56 41.67 41.50 41.60 341,419 +0.21(+0.51%)
Oct 21, 2016 41.31 41.45 41.24 41.39 654,007 +0.14(+0.34%)
Oct 20, 2016 41.32 41.37 41.12 41.25 442,430 -0.14(-0.34%)
Oct 19, 2016 41.50 41.50 41.32 41.39 473,908 -0.09(-0.22%)
Oct 18, 2016 41.68 41.68 41.47 41.48 418,351 +0.03(+0.07%)
Oct 17, 2016 41.54 41.60 41.43 41.45 408,023 -0.11(-0.26%)
Oct 14, 2016 41.61 41.79 41.54 41.56 444,355 +0.06(+0.14%)
Oct 13, 2016 41.25 41.62 41.18 41.50 731,009 -0.13(-0.31%)
Oct 12, 2016 41.60 41.72 41.44 41.63 503,410 +0.03(+0.07%)
Oct 11, 2016 41.99 41.99 41.40 41.60 656,557 -0.42(-1.00%)
Oct 10, 2016 42.15 42.25 41.98 42.02 523,827 +0.06(+0.14%)
Oct 07, 2016 42.12 42.12 41.76 41.96 422,766 -0.08(-0.19%)
Oct 06, 2016 41.97 42.09 41.79 42.04 533,045 +0.03(+0.07%)
Oct 05, 2016 41.99 42.11 41.95 42.01 537,813 +0.18(+0.43%)
Oct 04, 2016 42.22 42.22 41.72 41.83 6,291,428 -0.32(-0.77%)
Oct 03, 2016 42.25 42.25 42.06 42.15 499,213 -0.16(-0.37%)
Sep 30, 2016 42.19 42.47 42.14 42.31 656,844 +0.34(+0.81%)
Sep 29, 2016 42.17 42.24 41.81 41.97 419,318 -0.23(-0.55%)
Sep 28, 2016 42.05 42.23 41.83 42.20 419,737 +0.23(+0.55%)
Sep 27, 2016 41.65 42.00 41.57 41.97 537,541 +0.32(+0.77%)
Sep 26, 2016 41.87 41.89 41.62 41.65 697,047 -0.34(-0.81%)
Sep 23, 2016 42.18 42.18 41.97 41.99 379,130 -0.22(-0.52%)
Sep 22, 2016 42.26 42.33 42.13 42.21 545,739 +0.20(+0.48%)
Sep 21, 2016 41.68 42.05 41.58 42.01 466,998 +0.42(+1.01%)
Sep 20, 2016 41.79 41.79 41.59 41.59 318,147 -0.02(-0.05%)
Sep 19, 2016 41.76 41.89 41.58 41.61 1,513,263 -0.25(-0.60%)
Sep 16, 2016 41.91 41.95 41.72 41.86 2,624,373 -0.12(-0.29%)
Sep 15, 2016 41.53 42.05 41.50 41.98 3,147,578 +0.43(+1.03%)
Sep 14, 2016 41.67 41.85 41.45 41.55 538,117 -0.10(-0.24%)
Sep 13, 2016 41.94 41.99 41.53 41.65 553,451 -0.58(-1.37%)
Sep 12, 2016 41.51 42.30 41.36 42.23 674,409 +0.59(+1.42%)
Sep 09, 2016 42.45 42.45 41.64 41.64 1,185,973 -1.06(-2.48%)
Sep 08, 2016 42.75 42.79 42.63 42.70 446,291 -0.09(-0.21%)
Sep 07, 2016 42.85 42.85 42.69 42.79 371,922 -0.07(-0.16%)
Sep 06, 2016 42.81 42.86 42.66 42.86 385,646 +0.12(+0.28%)
Sep 02, 2016 42.75 42.74 42.74 42.74 403,700 +0.18(+0.42%)
Sep 01, 2016 42.45 42.57 42.27 42.56 283,668 +0.08(+0.19%)
Aug 31, 2016 42.54 42.54 42.31 42.48 371,253 -0.08(-0.19%)
Aug 30, 2016 42.75 42.77 42.46 42.56 386,507 -0.16(-0.37%)
Aug 29, 2016 42.51 42.75 42.48 42.72 429,640 +0.24(+0.56%)
Aug 26, 2016 42.64 42.89 42.33 42.48 471,288 -0.12(-0.28%)
Aug 25, 2016 42.58 42.67 42.53 42.60 344,161 -0.02(-0.05%)
Aug 24, 2016 42.73 42.73 42.53 42.62 357,300 -0.11(-0.26%)
Aug 23, 2016 42.78 42.85 42.71 42.73 369,344 +0.10(+0.23%)
Aug 22, 2016 42.65 42.70 42.49 42.63 421,969 -0.05(-0.12%)
Aug 19, 2016 42.73 42.73 42.57 42.68 279,293 -0.15(-0.35%)
Aug 18, 2016 42.70 42.83 42.66 42.83 358,814 +0.13(+0.30%)
Aug 17, 2016 42.60 42.72 42.45 42.70 367,998 +0.07(+0.16%)
Aug 16, 2016 42.78 42.79 42.61 42.63 316,418 -0.25(-0.58%)
Aug 15, 2016 42.86 42.96 42.83 42.88 456,869 +0.12(+0.28%)
Aug 12, 2016 42.78 42.82 42.67 42.76 414,159 -0.03(-0.07%)
Aug 11, 2016 42.71 42.82 42.65 42.79 415,140 +0.23(+0.54%)
Aug 10, 2016 42.63 42.65 42.46 42.56 413,593 -0.01(-0.02%)
Aug 09, 2016 42.59 42.69 42.50 42.57 338,950 +0.02(+0.05%)
Aug 08, 2016 42.64 42.64 42.50 42.55 369,458 +0.00(+0.00%)
Aug 05, 2016 42.46 42.57 42.44 42.55 310,101 +0.24(+0.57%)
Aug 04, 2016 42.29 42.38 42.24 42.31 920,567 +0.07(+0.17%)
Aug 03, 2016 42.21 42.24 42.07 42.24 231,087 +0.02(+0.05%)
Aug 02, 2016 42.45 42.49 42.05 42.22 457,258 -0.27(-0.64%)
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.