Schwab US Dividend Equity ETF (NY: SCHD )

78.00 USD +0.21 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.57 28.57 28.44 28.44 234,941 -0.12(-0.41%)
Jul 30, 2012 28.53 28.64 28.49 28.56 119,151 +0.05(+0.16%)
Jul 27, 2012 28.28 28.58 28.21 28.51 133,988 +0.38(+1.35%)
Jul 26, 2012 28.04 28.15 28.00 28.13 63,183 +0.44(+1.59%)
Jul 25, 2012 27.77 27.79 27.59 27.69 72,233 +0.08(+0.29%)
Jul 24, 2012 27.86 27.86 27.44 27.61 204,347 -0.24(-0.86%)
Jul 23, 2012 27.82 27.88 27.65 27.85 91,508 -0.25(-0.89%)
Jul 20, 2012 28.18 28.18 28.02 28.10 82,720 -0.21(-0.74%)
Jul 19, 2012 28.30 28.33 28.15 28.31 164,939 +0.10(+0.35%)
Jul 18, 2012 27.98 28.24 27.92 28.21 113,531 +0.21(+0.75%)
Jul 17, 2012 27.87 28.03 27.68 28.00 157,257 +0.19(+0.68%)
Jul 16, 2012 27.83 27.85 27.70 27.81 126,461 -0.05(-0.18%)
Jul 13, 2012 27.55 27.86 27.55 27.86 85,711 +0.37(+1.35%)
Jul 12, 2012 27.41 27.55 27.31 27.49 63,695 -0.03(-0.12%)
Jul 11, 2012 27.60 27.60 27.40 27.52 60,944 -0.03(-0.11%)
Jul 10, 2012 27.76 27.80 27.47 27.55 102,236 -0.09(-0.33%)
Jul 09, 2012 27.68 27.69 27.55 27.64 236,496 -0.04(-0.14%)
Jul 06, 2012 27.68 27.70 27.54 27.68 135,158 -0.17(-0.61%)
Jul 05, 2012 27.85 27.92 27.76 27.85 98,485 -0.05(-0.18%)
Jul 03, 2012 27.81 27.91 27.75 27.90 88,405 +0.14(+0.49%)
Jul 02, 2012 27.81 27.90 27.63 27.76 113,664 +0.00(+0.01%)
Jun 29, 2012 27.57 27.76 27.50 27.76 123,984 +0.60(+2.21%)
Jun 28, 2012 27.03 27.17 26.85 27.16 146,551 -0.01(-0.03%)
Jun 27, 2012 27.04 27.19 27.03 27.17 139,954 +0.22(+0.81%)
Jun 26, 2012 26.90 27.02 26.77 26.95 106,595 +0.11(+0.41%)
Jun 25, 2012 26.95 26.95 26.77 26.84 174,299 -0.33(-1.21%)
Jun 22, 2012 27.11 27.20 27.09 27.17 88,859 +0.14(+0.53%)
Jun 21, 2012 27.49 27.55 27.00 27.03 92,972 -0.44(-1.62%)
Jun 20, 2012 27.56 27.56 27.29 27.47 109,903 -0.13(-0.47%)
Jun 19, 2012 27.50 27.67 27.48 27.60 172,023 +0.18(+0.66%)
Jun 18, 2012 27.32 27.48 27.26 27.42 113,981 -0.17(-0.62%)
Jun 15, 2012 27.52 27.61 27.46 27.59 92,307 +0.21(+0.77%)
Jun 14, 2012 27.18 27.45 27.15 27.38 54,689 +0.28(+1.03%)
Jun 13, 2012 27.17 27.28 27.04 27.10 123,953 -0.12(-0.46%)
Jun 12, 2012 27.05 27.22 26.94 27.22 69,518 +0.26(+0.98%)
Jun 11, 2012 27.39 27.39 26.94 26.96 76,490 -0.19(-0.70%)
Jun 08, 2012 26.90 27.17 26.90 27.15 70,891 +0.16(+0.60%)
Jun 07, 2012 27.15 27.15 26.95 26.99 109,760 +0.15(+0.55%)
Jun 06, 2012 26.52 26.84 26.50 26.84 71,592 +0.47(+1.78%)
Jun 05, 2012 26.24 26.38 26.21 26.37 110,496 +0.08(+0.30%)
Jun 04, 2012 26.31 26.34 26.13 26.29 252,166 +0.00(+0.00%)
Jun 01, 2012 26.46 26.52 26.27 26.29 232,764 -0.51(-1.90%)
May 31, 2012 26.85 26.96 26.63 26.80 86,448 -0.01(-0.04%)
May 30, 2012 26.97 26.97 26.78 26.81 124,575 -0.31(-1.14%)
May 29, 2012 27.06 27.13 26.97 27.12 105,975 +0.23(+0.86%)
May 25, 2012 27.03 27.05 26.82 26.89 52,124 -0.11(-0.41%)
May 24, 2012 26.91 27.00 26.82 27.00 62,057 +0.18(+0.67%)
May 23, 2012 26.73 26.82 26.50 26.82 93,165 -0.03(-0.11%)
May 22, 2012 26.89 26.97 26.72 26.85 111,183 +0.02(+0.07%)
May 21, 2012 26.61 26.84 26.58 26.83 132,372 +0.26(+0.98%)
May 18, 2012 26.82 26.88 26.54 26.57 113,316 -0.20(-0.75%)
May 17, 2012 27.13 27.13 26.77 26.77 202,130 -0.31(-1.14%)
May 16, 2012 27.21 27.26 27.08 27.08 87,300 +0.00(+0.00%)
May 15, 2012 27.11 27.26 27.02 27.08 102,719 -0.09(-0.33%)
May 14, 2012 27.22 27.29 27.07 27.17 173,915 -0.19(-0.69%)
May 11, 2012 27.30 27.56 27.30 27.36 103,522 -0.00(-0.01%)
May 10, 2012 27.50 27.50 27.36 27.36 70,388 +0.09(+0.34%)
May 09, 2012 27.27 27.40 27.12 27.27 99,069 -0.22(-0.80%)
May 08, 2012 27.42 27.50 27.25 27.49 110,478 -0.07(-0.25%)
May 07, 2012 27.49 27.63 27.46 27.56 82,329 -0.01(-0.04%)
May 04, 2012 27.78 27.78 27.54 27.57 161,252 -0.30(-1.08%)
May 03, 2012 27.95 27.99 27.81 27.87 63,154 -0.08(-0.29%)
May 02, 2012 27.88 27.96 27.81 27.95 106,258 -0.04(-0.14%)
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.