Schwab US Dividend Equity ETF (NY: SCHD )

76.87 USD +0.89 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 50.17 50.72 50.17 50.53 1,206,316 +0.47(+0.94%)
Nov 29, 2017 49.90 50.14 49.90 50.06 503,631 +0.20(+0.40%)
Nov 28, 2017 49.44 49.88 49.40 49.86 448,882 +0.52(+1.05%)
Nov 27, 2017 49.31 49.41 49.30 49.34 451,897 +0.05(+0.10%)
Nov 24, 2017 49.29 49.33 49.25 49.29 273,037 +0.09(+0.18%)
Nov 22, 2017 49.31 49.31 49.12 49.20 822,714 -0.11(-0.22%)
Nov 21, 2017 49.21 49.35 49.18 49.31 526,367 +0.28(+0.57%)
Nov 20, 2017 48.91 49.11 48.86 49.03 368,424 +0.16(+0.33%)
Nov 17, 2017 48.95 48.99 48.83 48.87 368,379 -0.18(-0.37%)
Nov 16, 2017 48.79 49.12 48.78 49.05 390,458 +0.49(+1.01%)
Nov 15, 2017 48.73 48.74 48.52 48.56 1,040,625 -0.37(-0.76%)
Nov 14, 2017 48.74 48.93 48.63 48.93 344,325 +0.06(+0.12%)
Nov 13, 2017 48.64 48.94 48.60 48.87 611,191 +0.19(+0.39%)
Nov 10, 2017 48.60 48.69 48.52 48.68 434,503 +0.01(+0.02%)
Nov 09, 2017 48.67 48.74 48.38 48.67 644,778 -0.22(-0.45%)
Nov 08, 2017 48.72 48.90 48.69 48.89 336,353 +0.15(+0.31%)
Nov 07, 2017 48.65 48.74 48.55 48.74 435,205 +0.12(+0.25%)
Nov 06, 2017 48.81 48.81 48.59 48.62 500,818 -0.15(-0.31%)
Nov 03, 2017 48.75 48.83 48.63 48.77 381,543 +0.06(+0.12%)
Nov 02, 2017 48.67 48.74 48.46 48.71 405,397 +0.04(+0.08%)
Nov 01, 2017 48.64 48.74 48.54 48.67 441,219 +0.18(+0.37%)
Oct 31, 2017 48.53 48.55 48.41 48.49 395,571 +0.02(+0.04%)
Oct 30, 2017 48.81 48.41 48.47 547,700 -0.34(-0.70%)
Oct 27, 2017 48.67 48.86 48.59 48.81 340,399 +0.32(+0.66%)
Oct 26, 2017 48.52 48.59 48.41 48.49 641,775 +0.16(+0.33%)
Oct 25, 2017 48.49 48.49 48.10 48.33 473,034 -0.23(-0.47%)
Oct 24, 2017 48.63 48.65 48.49 48.56 352,303 +0.06(+0.12%)
Oct 23, 2017 48.55 48.67 48.39 48.50 418,582 +0.04(+0.08%)
Oct 20, 2017 48.43 48.47 48.29 48.46 384,475 +0.16(+0.33%)
Oct 19, 2017 48.13 48.30 48.06 48.30 332,577 +0.11(+0.23%)
Oct 18, 2017 48.19 48.24 48.06 48.19 340,603 +0.16(+0.33%)
Oct 17, 2017 47.99 48.03 47.89 48.03 418,425 +0.02(+0.04%)
Oct 16, 2017 48.05 48.05 47.90 48.01 405,443 +0.00(+0.00%)
Oct 13, 2017 48.03 48.14 47.97 48.01 354,179 +0.10(+0.21%)
Oct 12, 2017 47.79 47.94 47.76 47.91 340,783 +0.06(+0.13%)
Oct 11, 2017 47.72 47.85 47.70 47.85 311,523 +0.11(+0.23%)
Oct 10, 2017 47.66 47.75 47.59 47.74 386,425 +0.27(+0.57%)
Oct 09, 2017 47.44 47.56 47.42 47.47 345,746 +0.07(+0.15%)
Oct 06, 2017 47.37 47.42 47.31 47.40 284,262 -0.07(-0.15%)
Oct 05, 2017 47.31 47.47 47.30 47.47 307,052 +0.20(+0.42%)
Oct 04, 2017 47.13 47.29 47.10 47.27 356,488 +0.12(+0.25%)
Oct 03, 2017 47.05 47.18 47.01 47.15 469,815 +0.15(+0.32%)
Oct 02, 2017 46.83 47.02 46.80 47.00 780,890 +0.20(+0.43%)
Sep 29, 2017 46.76 46.85 46.71 46.80 358,383 +0.03(+0.06%)
Sep 28, 2017 46.53 46.81 46.53 46.77 248,096 +0.12(+0.26%)
Sep 27, 2017 46.74 46.74 46.42 46.65 316,476 -0.01(-0.02%)
Sep 26, 2017 46.75 46.80 46.63 46.66 326,563 -0.06(-0.13%)
Sep 25, 2017 46.66 46.77 46.52 46.72 649,212 +0.05(+0.11%)
Sep 22, 2017 46.57 46.69 46.57 46.67 353,825 +0.09(+0.19%)
Sep 21, 2017 46.74 46.79 46.56 46.58 276,346 -0.18(-0.38%)
Sep 20, 2017 46.77 46.80 46.51 46.76 363,607 +0.01(+0.02%)
Sep 19, 2017 46.74 46.85 46.67 46.75 355,845 +0.05(+0.11%)
Sep 18, 2017 46.64 46.73 46.57 46.70 521,278 -0.24(-0.51%)
Sep 15, 2017 46.78 46.94 46.76 46.94 343,240 +0.18(+0.38%)
Sep 14, 2017 46.56 46.76 46.56 46.76 255,653 +0.14(+0.30%)
Sep 13, 2017 46.48 46.62 46.38 46.62 273,992 +0.10(+0.21%)
Sep 12, 2017 46.40 46.54 46.39 46.52 338,961 +0.22(+0.48%)
Sep 11, 2017 46.09 46.34 46.06 46.30 461,469 +0.39(+0.85%)
Sep 08, 2017 45.93 45.97 45.85 45.91 316,297 -0.07(-0.15%)
Sep 07, 2017 45.98 46.02 45.87 45.98 222,113 +0.07(+0.15%)
Sep 06, 2017 45.85 45.97 45.80 45.91 408,375 +0.20(+0.44%)
Sep 05, 2017 45.83 45.88 45.54 45.71 5,659,709 -0.20(-0.44%)
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.