Schwab US Dividend Equity ETF (NY: SCHD )

76.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 74.21 74.51 74.12 74.28 1,382,191 -0.03(-0.04%)
Oct 28, 2021 73.84 74.33 73.82 74.31 1,144,496 +0.60(+0.82%)
Oct 27, 2021 74.67 74.67 73.67 73.71 1,401,314 -1.03(-1.37%)
Oct 26, 2021 74.94 74.73 1,694,673 -0.20(-0.27%)
Oct 25, 2021 74.86 75.05 74.52 74.94 1,501,129 +0.18(+0.24%)
Oct 22, 2021 74.64 74.95 74.46 74.75 1,410,146 +0.20(+0.27%)
Oct 21, 2021 74.76 74.78 74.23 74.55 1,933,510 -0.37(-0.50%)
Oct 20, 2021 74.25 74.97 74.16 74.93 1,439,449 +0.72(+0.97%)
Oct 19, 2021 73.81 74.21 73.54 74.21 1,709,927 +0.65(+0.89%)
Oct 18, 2021 73.47 73.88 73.19 73.56 1,551,855 -0.24(-0.32%)
Oct 15, 2021 73.79 74.03 73.64 73.79 1,458,632 +0.33(+0.44%)
Oct 14, 2021 72.81 73.47 72.65 73.47 1,314,496 +1.11(+1.54%)
Oct 13, 2021 72.26 72.54 71.58 72.36 1,691,179 +0.18(+0.25%)
Oct 12, 2021 72.63 72.72 71.98 72.18 1,611,249 -0.35(-0.49%)
Oct 11, 2021 72.92 73.38 72.52 72.53 1,329,882 -0.35(-0.49%)
Oct 08, 2021 72.89 73.10 72.70 72.88 1,178,399 -0.02(-0.03%)
Oct 07, 2021 72.81 73.42 72.81 72.90 1,301,824 +0.55(+0.75%)
Oct 06, 2021 71.78 72.36 71.31 72.36 1,780,937 +0.12(+0.16%)
Oct 05, 2021 71.95 72.60 71.62 72.24 1,546,084 +0.43(+0.60%)
Oct 04, 2021 72.05 72.53 71.44 71.81 4,617,130 -0.29(-0.40%)
Oct 01, 2021 71.59 72.46 70.97 72.10 2,093,794 +0.95(+1.33%)
Sep 30, 2021 72.56 72.63 71.14 71.15 6,451,324 -1.10(-1.53%)
Sep 29, 2021 72.07 72.56 71.82 72.25 1,281,957 +0.35(+0.48%)
Sep 28, 2021 72.56 72.71 71.77 71.91 2,856,856 -0.86(-1.19%)
Sep 27, 2021 72.34 72.94 72.34 72.77 2,561,592 +0.47(+0.65%)
Sep 24, 2021 72.03 72.56 72.01 72.30 1,843,110 +0.14(+0.20%)
Sep 23, 2021 71.55 72.50 71.49 72.16 2,116,965 +0.96(+1.35%)
Sep 22, 2021 71.15 71.67 70.96 71.20 2,041,610 +0.62(+0.88%)
Sep 21, 2021 71.19 71.35 70.44 70.58 2,522,354 -0.26(-0.36%)
Sep 20, 2021 70.85 71.14 70.06 70.83 4,409,924 -1.00(-1.39%)
Sep 17, 2021 72.14 72.19 71.65 71.83 2,336,471 -0.47(-0.64%)
Sep 16, 2021 72.81 72.90 71.93 72.30 1,515,979 -0.48(-0.67%)
Sep 15, 2021 72.17 72.95 72.03 72.78 1,532,993 +0.65(+0.90%)
Sep 14, 2021 72.87 72.90 71.93 72.14 2,209,226 -0.50(-0.69%)
Sep 13, 2021 72.75 72.97 72.27 72.64 1,409,005 +0.35(+0.49%)
Sep 10, 2021 72.92 73.02 72.27 72.29 1,439,083 -0.34(-0.47%)
Sep 09, 2021 72.94 73.17 72.51 72.63 1,255,875 -0.39(-0.53%)
Sep 08, 2021 72.89 73.10 72.64 73.02 1,625,835 +0.04(+0.05%)
Sep 07, 2021 73.84 73.84 72.93 72.98 1,899,052 -0.98(-1.32%)
Sep 03, 2021 73.95 74.09 73.79 73.96 1,076,322 -0.04(-0.05%)
Sep 02, 2021 73.75 74.02 73.65 74.00 1,491,685 +0.47(+0.63%)
Sep 01, 2021 73.92 73.88 73.32 73.53 2,303,836 -0.34(-0.46%)
Aug 31, 2021 73.84 73.91 73.64 73.88 1,222,523 +0.06(+0.08%)
Aug 30, 2021 74.04 74.15 73.80 73.82 1,266,552 -0.09(-0.13%)
Aug 27, 2021 73.48 73.98 73.41 73.91 1,074,389 +0.61(+0.83%)
Aug 26, 2021 73.69 73.72 73.25 73.31 1,921,551 -0.37(-0.50%)
Aug 25, 2021 73.54 73.97 73.35 73.68 1,637,340 +0.14(+0.19%)
Aug 24, 2021 73.69 73.75 73.50 73.53 1,088,480 -0.06(-0.08%)
Aug 23, 2021 73.48 73.89 73.45 73.59 1,292,949 +0.46(+0.62%)
Aug 20, 2021 72.75 73.30 72.59 73.14 1,106,886 +0.40(+0.55%)
Aug 19, 2021 72.18 72.95 72.12 72.74 2,120,890 +0.01(+0.01%)
Aug 18, 2021 73.55 73.75 72.67 72.73 1,621,712 -1.06(-1.43%)
Aug 17, 2021 73.91 73.91 73.19 73.78 2,004,902 -0.50(-0.68%)
Aug 16, 2021 73.83 74.29 73.48 74.29 1,456,289 +0.29(+0.39%)
Aug 13, 2021 73.91 74.06 73.80 74.00 1,177,312 +0.15(+0.21%)
Aug 12, 2021 73.78 73.87 73.50 73.85 1,498,751 +0.07(+0.09%)
Aug 11, 2021 73.54 73.80 73.41 73.78 1,311,843 +0.39(+0.53%)
Aug 10, 2021 72.82 73.40 72.67 73.39 1,134,229 +0.66(+0.90%)
Aug 09, 2021 72.79 72.90 72.55 72.74 1,203,301 -0.06(-0.08%)
Aug 06, 2021 72.68 72.89 72.59 72.79 1,489,995 +0.23(+0.31%)
Aug 05, 2021 72.40 72.59 72.37 72.56 1,355,163 +0.40(+0.55%)
Aug 04, 2021 72.71 72.75 72.15 72.17 1,763,409 -0.92(-1.26%)
Aug 03, 2021 72.41 73.09 72.01 73.09 1,416,154 +0.85(+1.17%)
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.