Schwab US Dividend Equity ETF (NY: SCHD )

76.87 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 40.48 40.64 40.43 40.49 146,480 +0.01(+0.02%)
Nov 26, 2014 40.37 40.48 40.48 40.48 222,000 +0.15(+0.37%)
Nov 25, 2014 40.45 40.45 40.25 40.33 309,356 -0.03(-0.07%)
Nov 24, 2014 40.59 40.59 40.31 40.36 375,142 -0.10(-0.25%)
Nov 21, 2014 40.71 40.71 40.31 40.46 613,241 +0.17(+0.42%)
Nov 20, 2014 40.03 40.29 40.03 40.29 225,577 +0.10(+0.25%)
Nov 19, 2014 40.14 40.20 40.03 40.19 188,782 +0.04(+0.10%)
Nov 18, 2014 40.07 40.23 40.00 40.15 210,829 +0.14(+0.35%)
Nov 17, 2014 39.94 40.05 39.86 40.01 255,414 +0.04(+0.10%)
Nov 14, 2014 40.00 40.04 39.91 39.97 323,888 +0.01(+0.03%)
Nov 13, 2014 39.94 40.14 39.83 39.96 412,020 +0.08(+0.20%)
Nov 12, 2014 39.73 39.93 39.72 39.88 421,754 +0.04(+0.10%)
Nov 11, 2014 39.89 39.90 39.77 39.84 226,398 +0.01(+0.03%)
Nov 10, 2014 39.79 39.89 39.65 39.83 271,868 +0.10(+0.25%)
Nov 07, 2014 39.70 39.74 39.56 39.73 286,988 +0.05(+0.13%)
Nov 06, 2014 39.59 39.69 39.41 39.68 427,343 +0.17(+0.43%)
Nov 05, 2014 39.63 39.63 39.30 39.51 444,771 +0.17(+0.43%)
Nov 04, 2014 39.20 39.40 39.13 39.34 858,606 +0.06(+0.15%)
Nov 03, 2014 39.36 39.36 39.18 39.28 710,868 -0.04(-0.10%)
Oct 31, 2014 39.25 39.35 39.10 39.32 324,630 +0.48(+1.24%)
Oct 30, 2014 38.61 38.94 38.50 38.84 304,618 +0.12(+0.31%)
Oct 29, 2014 38.70 38.79 38.48 38.72 266,202 +0.06(+0.16%)
Oct 28, 2014 38.48 38.66 38.39 38.66 415,393 +0.33(+0.86%)
Oct 27, 2014 38.18 38.31 38.31 38.33 391,680 +0.02(+0.05%)
Oct 24, 2014 38.07 38.32 37.95 38.31 433,773 +0.35(+0.92%)
Oct 23, 2014 38.00 38.15 37.91 37.96 431,739 +0.26(+0.69%)
Oct 22, 2014 37.99 38.08 37.68 37.70 459,355 -0.20(-0.53%)
Oct 21, 2014 37.53 37.93 37.43 37.90 684,674 +0.52(+1.39%)
Oct 20, 2014 37.07 37.38 36.96 37.38 390,775 +0.32(+0.86%)
Oct 17, 2014 37.00 37.17 36.83 37.06 463,168 +0.45(+1.23%)
Oct 16, 2014 36.20 36.81 36.17 36.61 542,521 -0.12(-0.33%)
Oct 15, 2014 36.31 36.82 35.93 36.73 1,794,366 -0.22(-0.60%)
Oct 14, 2014 37.05 37.29 36.82 36.95 708,649 +0.03(+0.08%)
Oct 13, 2014 37.46 37.60 36.91 36.92 688,432 -0.52(-1.39%)
Oct 10, 2014 37.70 37.91 37.43 37.44 941,184 -0.33(-0.86%)
Oct 09, 2014 38.40 38.45 37.73 37.76 345,846 -0.70(-1.81%)
Oct 08, 2014 37.89 38.49 37.70 38.46 305,618 +0.59(+1.56%)
Oct 07, 2014 38.25 38.28 37.87 37.87 285,239 -0.51(-1.33%)
Oct 06, 2014 38.50 38.56 38.21 38.38 516,943 +0.03(+0.08%)
Oct 03, 2014 38.23 38.42 38.10 38.35 294,256 +0.35(+0.92%)
Oct 02, 2014 38.00 38.10 37.74 38.00 582,530 -0.07(-0.18%)
Oct 01, 2014 38.47 38.48 37.99 38.07 999,079 -0.49(-1.27%)
Sep 30, 2014 38.70 38.78 38.50 38.56 1,466,732 -0.13(-0.34%)
Sep 29, 2014 38.49 38.73 38.39 38.69 383,767 -0.02(-0.05%)
Sep 26, 2014 38.54 38.79 38.44 38.71 238,255 +0.23(+0.60%)
Sep 25, 2014 38.92 38.92 38.45 38.48 420,984 -0.50(-1.28%)
Sep 24, 2014 38.68 39.00 38.64 38.98 204,173 +0.31(+0.80%)
Sep 23, 2014 38.85 38.87 38.66 38.67 439,549 -0.27(-0.69%)
Sep 22, 2014 39.09 39.10 38.88 38.94 308,410 -0.47(-1.19%)
Sep 19, 2014 39.40 39.49 39.32 39.41 468,594 +0.13(+0.33%)
Sep 18, 2014 39.21 39.28 39.16 39.28 237,326 +0.20(+0.51%)
Sep 17, 2014 39.09 39.24 38.96 39.08 312,046 +0.05(+0.13%)
Sep 16, 2014 38.73 39.11 38.70 39.03 201,495 +0.28(+0.72%)
Sep 15, 2014 38.65 38.79 38.56 38.75 196,275 +0.13(+0.34%)
Sep 12, 2014 38.86 38.86 38.52 38.62 253,694 -0.24(-0.62%)
Sep 11, 2014 38.72 38.86 38.63 38.86 129,008 +0.03(+0.08%)
Sep 10, 2014 38.78 38.84 38.60 38.83 134,094 +0.08(+0.21%)
Sep 09, 2014 38.90 38.90 38.68 38.75 292,463 -0.18(-0.46%)
Sep 08, 2014 39.02 39.05 38.85 38.93 138,882 -0.12(-0.31%)
Sep 05, 2014 38.85 39.05 38.76 39.05 152,376 +0.18(+0.46%)
Sep 04, 2014 38.92 39.00 38.77 38.87 152,580 +0.03(+0.08%)
Sep 03, 2014 38.91 38.97 38.80 38.84 147,572 +0.06(+0.15%)
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.