Schwab US Dividend Equity ETF (NY: SCHD )

74.28 USD -1.04 (-1.38%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.89 38.03 37.80 38.02 260,255 +0.16(+0.41%)
May 29, 2014 37.80 37.86 37.70 37.86 251,092 +0.16(+0.42%)
May 28, 2014 37.77 37.79 37.67 37.70 309,156 -0.01(-0.03%)
May 27, 2014 37.75 37.75 37.64 37.71 273,707 +0.09(+0.24%)
May 23, 2014 37.59 37.62 37.62 37.62 234,100 +0.05(+0.13%)
May 22, 2014 37.57 37.58 37.48 37.57 222,740 +0.05(+0.13%)
May 21, 2014 37.31 37.52 37.31 37.52 177,539 +0.28(+0.75%)
May 20, 2014 37.46 37.46 37.17 37.24 244,029 -0.20(-0.53%)
May 19, 2014 37.38 37.49 37.31 37.44 235,465 -0.01(-0.03%)
May 16, 2014 37.40 37.46 37.29 37.45 246,528 +0.13(+0.35%)
May 15, 2014 37.62 37.62 37.24 37.32 326,698 -0.36(-0.95%)
May 14, 2014 37.81 37.81 37.63 37.68 359,955 -0.12(-0.32%)
May 13, 2014 37.78 37.85 37.76 37.80 249,383 +0.06(+0.16%)
May 12, 2014 37.73 37.75 37.65 37.74 339,216 +0.18(+0.48%)
May 09, 2014 37.45 37.56 37.40 37.56 132,670 +0.08(+0.21%)
May 08, 2014 37.47 37.63 37.37 37.48 271,512 +0.02(+0.05%)
May 07, 2014 37.31 37.47 37.18 37.46 419,626 +0.30(+0.81%)
May 06, 2014 37.33 37.33 37.14 37.16 407,554 -0.23(-0.62%)
May 05, 2014 37.30 37.41 37.15 37.39 913,911 -0.01(-0.03%)
May 02, 2014 37.46 37.55 37.34 37.40 284,214 +0.01(+0.03%)
May 01, 2014 37.53 37.53 37.34 37.39 239,013 -0.13(-0.35%)
Apr 30, 2014 37.45 37.55 37.37 37.52 245,424 +0.08(+0.21%)
Apr 29, 2014 37.55 37.56 37.40 37.44 273,228 +0.01(+0.03%)
Apr 28, 2014 37.25 37.48 37.13 37.43 295,442 +0.37(+1.00%)
Apr 25, 2014 37.16 37.19 36.96 37.06 258,930 -0.14(-0.38%)
Apr 24, 2014 37.35 37.35 37.10 37.20 275,091 -0.07(-0.19%)
Apr 23, 2014 37.33 37.34 37.25 37.27 212,256 -0.08(-0.21%)
Apr 22, 2014 37.43 37.49 37.35 37.35 267,198 -0.01(-0.03%)
Apr 21, 2014 37.30 37.37 37.22 37.36 420,861 +0.09(+0.24%)
Apr 17, 2014 37.06 37.27 37.27 37.27 359,900 +0.20(+0.54%)
Apr 16, 2014 37.00 37.09 36.87 37.07 362,218 +0.32(+0.87%)
Apr 15, 2014 36.59 36.77 36.40 36.75 270,701 +0.27(+0.74%)
Apr 14, 2014 36.48 36.51 36.23 36.48 381,675 +0.23(+0.63%)
Apr 11, 2014 36.36 36.48 36.23 36.25 418,583 -0.23(-0.63%)
Apr 10, 2014 37.01 37.07 36.45 36.48 319,809 -0.52(-1.41%)
Apr 09, 2014 36.86 37.00 36.73 37.00 252,426 +0.26(+0.71%)
Apr 08, 2014 36.63 36.79 36.53 36.74 281,384 +0.13(+0.36%)
Apr 07, 2014 36.75 36.86 36.60 36.61 330,056 -0.21(-0.57%)
Apr 04, 2014 37.29 37.29 36.77 36.82 320,653 -0.29(-0.78%)
Apr 03, 2014 37.10 37.16 37.01 37.11 273,297 +0.04(+0.11%)
Apr 02, 2014 37.00 37.11 36.90 37.07 270,689 +0.12(+0.32%)
Apr 01, 2014 36.90 36.98 36.82 36.95 552,524 +0.10(+0.27%)
Mar 31, 2014 36.84 36.92 36.77 36.85 372,270 +0.25(+0.68%)
Mar 28, 2014 36.51 36.71 36.49 36.60 198,208 +0.21(+0.58%)
Mar 27, 2014 36.31 36.51 36.28 36.39 292,009 +0.04(+0.11%)
Mar 26, 2014 36.59 36.65 36.35 36.35 233,166 -0.14(-0.38%)
Mar 25, 2014 36.41 36.52 36.32 36.49 197,536 +0.24(+0.66%)
Mar 24, 2014 36.34 36.40 36.12 36.25 276,564 -0.28(-0.77%)
Mar 21, 2014 36.77 36.85 36.52 36.53 560,231 -0.05(-0.14%)
Mar 20, 2014 36.35 36.60 36.25 36.58 255,086 +0.17(+0.47%)
Mar 19, 2014 36.68 36.71 36.21 36.41 202,485 -0.23(-0.63%)
Mar 18, 2014 36.55 36.70 36.49 36.64 282,741 +0.18(+0.49%)
Mar 17, 2014 36.30 36.51 36.29 36.46 184,706 +0.32(+0.89%)
Mar 14, 2014 36.11 36.34 36.10 36.14 215,447 -0.03(-0.09%)
Mar 13, 2014 36.67 36.70 36.13 36.17 373,159 -0.39(-1.07%)
Mar 12, 2014 36.39 36.56 36.35 36.56 252,991 +0.06(+0.16%)
Mar 11, 2014 36.66 36.71 36.44 36.50 203,129 -0.11(-0.30%)
Mar 10, 2014 36.60 36.63 36.42 36.61 257,109 -0.02(-0.05%)
Mar 07, 2014 36.70 36.70 36.50 36.63 260,755 +0.10(+0.27%)
Mar 06, 2014 36.60 36.63 36.52 36.53 244,966 +0.01(+0.03%)
Mar 05, 2014 36.63 36.63 36.47 36.52 203,226 -0.11(-0.30%)
Mar 04, 2014 36.48 36.69 36.48 36.63 329,746 +0.50(+1.38%)
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.