Schwab US Dividend Equity ETF (NY: SCHD )

75.81 USD +0.59 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.10 38.11 37.61 37.61 647,657 -0.72(-1.88%)
Jul 30, 2014 38.59 38.60 38.20 38.33 267,060 -0.16(-0.42%)
Jul 29, 2014 38.75 38.80 38.48 38.49 175,751 -0.17(-0.43%)
Jul 28, 2014 38.73 38.73 38.48 38.66 149,371 -0.06(-0.16%)
Jul 25, 2014 38.81 38.84 38.65 38.72 182,252 -0.15(-0.39%)
Jul 24, 2014 38.91 38.92 38.83 38.87 286,769 -0.02(-0.05%)
Jul 23, 2014 38.95 38.95 38.83 38.89 127,512 +0.00(+0.00%)
Jul 22, 2014 38.89 38.93 38.84 38.89 117,273 +0.07(+0.18%)
Jul 21, 2014 38.77 38.85 38.67 38.82 156,811 -0.05(-0.13%)
Jul 18, 2014 38.70 38.90 38.65 38.87 281,943 +0.27(+0.70%)
Jul 17, 2014 38.90 38.99 38.58 38.60 255,661 -0.40(-1.03%)
Jul 16, 2014 38.80 39.00 38.80 39.00 191,198 +0.32(+0.83%)
Jul 15, 2014 38.75 38.75 38.55 38.68 159,734 -0.05(-0.13%)
Jul 14, 2014 38.71 38.76 38.68 38.73 242,942 +0.17(+0.44%)
Jul 11, 2014 38.57 38.57 38.43 38.56 157,722 +0.01(+0.03%)
Jul 10, 2014 38.33 38.60 38.21 38.55 177,525 -0.06(-0.16%)
Jul 09, 2014 38.56 38.65 38.50 38.61 190,311 +0.11(+0.29%)
Jul 08, 2014 38.61 38.61 38.48 38.50 272,542 -0.14(-0.36%)
Jul 07, 2014 38.65 38.67 38.56 38.64 204,981 -0.06(-0.16%)
Jul 03, 2014 38.65 38.70 38.70 38.70 131,200 +0.19(+0.49%)
Jul 02, 2014 38.49 38.51 38.43 38.51 175,669 +0.06(+0.16%)
Jul 01, 2014 38.33 38.54 38.28 38.45 380,214 +0.18(+0.47%)
Jun 30, 2014 38.39 38.39 38.23 38.27 311,351 -0.11(-0.29%)
Jun 27, 2014 38.23 38.38 38.16 38.38 124,613 +0.06(+0.16%)
Jun 26, 2014 38.41 38.41 38.09 38.32 169,301 -0.08(-0.21%)
Jun 25, 2014 38.20 38.40 38.17 38.40 156,968 +0.10(+0.26%)
Jun 24, 2014 38.46 38.56 38.27 38.30 307,621 -0.23(-0.60%)
Jun 23, 2014 38.60 38.62 38.43 38.53 254,118 -0.31(-0.80%)
Jun 20, 2014 38.85 38.88 38.78 38.84 568,491 +0.11(+0.28%)
Jun 19, 2014 38.67 38.73 38.60 38.73 177,224 +0.11(+0.28%)
Jun 18, 2014 38.39 38.63 38.31 38.62 151,890 +0.25(+0.65%)
Jun 17, 2014 38.34 38.40 38.25 38.37 713,281 +0.02(+0.05%)
Jun 16, 2014 38.17 38.38 38.12 38.35 258,397 +0.18(+0.47%)
Jun 13, 2014 38.02 38.22 38.02 38.17 180,960 +0.20(+0.53%)
Jun 12, 2014 38.19 38.22 37.88 37.97 323,963 -0.22(-0.58%)
Jun 11, 2014 38.23 38.27 38.14 38.19 221,379 -0.16(-0.42%)
Jun 10, 2014 38.31 38.35 38.23 38.35 209,840 +0.08(+0.21%)
Jun 06, 2014 38.26 38.30 38.21 38.27 256,682 +0.11(+0.29%)
Jun 05, 2014 38.01 38.18 37.89 38.16 284,836 +0.24(+0.63%)
Jun 04, 2014 37.92 37.95 37.84 37.92 364,855 -0.02(-0.05%)
Jun 03, 2014 37.99 37.99 37.88 37.94 181,608 -0.07(-0.18%)
Jun 02, 2014 38.06 38.06 37.93 38.01 537,687 -0.01(-0.02%)
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%)
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.