Schwab US Dividend Equity ETF (NY: SCHD )

77.00 USD +0.34 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.28 51.59 51.23 51.53 504,686 +0.46(+0.90%)
Jul 30, 2018 51.08 51.24 51.04 51.07 443,514 -0.03(-0.06%)
Jul 27, 2018 51.15 51.28 50.97 51.10 477,800 -0.24(-0.47%)
Jul 26, 2018 51.18 51.51 51.18 51.34 537,588 +0.31(+0.61%)
Jul 25, 2018 50.66 51.06 50.56 51.03 647,590 +0.30(+0.59%)
Jul 24, 2018 50.72 50.85 50.56 50.73 566,013 +0.16(+0.32%)
Jul 23, 2018 50.59 50.62 50.45 50.57 343,182 -0.03(-0.06%)
Jul 20, 2018 50.55 50.71 50.48 50.60 314,214 -0.07(-0.14%)
Jul 19, 2018 50.53 50.76 50.43 50.67 368,298 +0.03(+0.06%)
Jul 18, 2018 50.57 50.65 50.49 50.64 305,024 +0.05(+0.10%)
Jul 17, 2018 50.35 50.65 50.35 50.59 421,165 +0.15(+0.30%)
Jul 16, 2018 50.58 50.60 50.38 50.44 429,402 -0.14(-0.28%)
Jul 13, 2018 50.38 50.66 50.38 50.58 406,453 +0.21(+0.42%)
Jul 12, 2018 50.37 50.49 50.30 50.37 528,308 +0.25(+0.50%)
Jul 11, 2018 50.35 50.35 50.06 50.12 474,952 -0.45(-0.89%)
Jul 10, 2018 50.31 50.60 50.31 50.57 585,369 +0.41(+0.82%)
Jul 09, 2018 50.03 50.23 49.94 50.16 535,598 +0.31(+0.62%)
Jul 06, 2018 49.62 49.98 49.50 49.85 435,289 +0.21(+0.42%)
Jul 05, 2018 49.33 49.64 49.21 49.64 723,570 +0.52(+1.06%)
Jul 03, 2018 49.12 49.12 49.12 0 -0.09(-0.18%)
Jul 02, 2018 48.99 49.23 48.85 49.21 1,171,087 -0.08(-0.16%)
Jun 29, 2018 49.40 49.65 49.28 49.29 489,676 +0.02(+0.04%)
Jun 28, 2018 48.97 49.37 48.93 49.27 854,849 +0.19(+0.39%)
Jun 27, 2018 49.49 49.79 49.07 49.08 518,200 -0.36(-0.73%)
Jun 26, 2018 49.56 49.63 49.39 49.44 534,957 -0.52(-1.04%)
Jun 25, 2018 50.16 50.21 49.66 49.96 676,495 -0.38(-0.75%)
Jun 22, 2018 50.40 50.52 50.33 50.34 364,397 +0.23(+0.46%)
Jun 21, 2018 50.38 50.48 50.04 50.11 387,736 -0.23(-0.46%)
Jun 20, 2018 50.49 50.49 50.21 50.34 375,735 -0.01(-0.02%)
Jun 19, 2018 50.07 50.42 50.05 50.35 522,037 -0.13(-0.26%)
Jun 18, 2018 50.63 50.74 50.30 50.48 466,450 -0.44(-0.86%)
Jun 15, 2018 50.93 50.48 50.92 518,966 +0.18(+0.35%)
Jun 14, 2018 50.90 50.93 50.66 50.74 409,672 +0.00(+0.00%)
Jun 13, 2018 51.05 51.05 50.69 50.74 382,572 -0.27(-0.53%)
Jun 12, 2018 51.06 51.10 50.87 51.01 618,164 +0.03(+0.06%)
Jun 11, 2018 50.91 51.11 50.86 50.98 401,927 +0.10(+0.20%)
Jun 08, 2018 50.56 50.88 50.56 50.88 376,115 +0.23(+0.45%)
Jun 07, 2018 50.59 50.83 50.55 50.65 473,829 +0.14(+0.28%)
Jun 06, 2018 50.51 50.51 448,791 +0.31(+0.62%)
Jun 05, 2018 50.12 50.24 50.00 50.20 384,375 +0.12(+0.24%)
Jun 04, 2018 49.99 50.20 49.99 50.08 553,371 +0.26(+0.52%)
Jun 01, 2018 49.64 49.92 49.64 49.82 743,626 +0.47(+0.95%)
May 31, 2018 49.83 49.83 49.24 49.35 1,256,887 -0.57(-1.14%)
May 30, 2018 49.48 50.02 49.43 49.92 765,671 +0.70(+1.42%)
May 29, 2018 49.30 49.47 48.94 49.22 688,525 -0.38(-0.77%)
May 25, 2018 49.60 49.60 49.60 0 -0.04(-0.08%)
May 24, 2018 49.61 49.70 49.30 49.64 430,009 -0.06(-0.12%)
May 23, 2018 49.37 49.70 49.22 49.70 476,791 +0.10(+0.20%)
May 22, 2018 49.96 50.05 49.56 49.60 517,582 -0.25(-0.50%)
May 21, 2018 49.63 49.95 49.63 49.85 661,216 +0.46(+0.93%)
May 18, 2018 49.48 49.51 49.28 49.39 578,305 -0.15(-0.30%)
May 17, 2018 49.47 49.74 49.37 49.54 470,076 +0.09(+0.18%)
May 16, 2018 49.16 49.56 49.16 49.45 506,359 +0.35(+0.71%)
May 15, 2018 49.18 49.20 48.96 49.10 857,618 -0.30(-0.61%)
May 14, 2018 49.42 49.51 49.30 49.40 683,578 +0.20(+0.41%)
May 11, 2018 49.08 49.29 49.00 49.20 649,283 +0.21(+0.43%)
May 10, 2018 48.72 49.03 48.69 48.99 825,117 +0.49(+1.01%)
May 09, 2018 48.23 48.61 48.12 48.50 632,314 +0.32(+0.66%)
May 08, 2018 48.10 48.20 47.87 48.18 667,437 +0.00(+0.00%)
May 07, 2018 48.37 48.39 48.05 48.18 808,006 -0.06(-0.12%)
May 04, 2018 47.45 48.38 47.29 48.24 793,721 +0.63(+1.32%)
May 03, 2018 47.56 47.76 47.08 47.61 3,783,672 -0.12(-0.25%)
May 02, 2018 48.10 48.21 47.65 47.73 6,183,636 -0.49(-1.02%)
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.