Schwab US Dividend Equity ETF (NY: SCHD )

75.41 USD +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 64.85 64.97 63.36 63.56 3,073,300 -1.42(-2.19%)
Jan 28, 2021 64.89 65.44 64.78 64.98 2,416,863 +0.48(+0.74%)
Jan 27, 2021 65.06 65.26 64.23 64.50 2,596,090 -1.26(-1.92%)
Jan 26, 2021 66.04 66.14 65.59 65.76 1,408,781 -0.08(-0.12%)
Jan 25, 2021 65.57 66.09 65.20 65.84 1,924,212 +0.12(+0.18%)
Jan 22, 2021 65.63 65.90 65.13 65.72 1,642,600 -0.49(-0.74%)
Jan 21, 2021 66.49 66.50 66.07 66.21 1,547,020 -0.18(-0.27%)
Jan 20, 2021 66.48 66.49 66.07 66.39 1,570,788 +0.09(+0.14%)
Jan 19, 2021 66.28 66.49 66.10 66.30 1,924,356 +0.43(+0.65%)
Jan 15, 2021 66.23 66.25 65.35 65.87 1,806,300 -0.80(-1.20%)
Jan 14, 2021 66.47 67.05 66.30 66.67 1,563,852 +0.32(+0.48%)
Jan 13, 2021 66.53 66.60 66.13 66.35 1,513,118 -0.25(-0.38%)
Jan 12, 2021 66.11 66.67 65.91 66.60 1,711,321 +0.59(+0.89%)
Jan 11, 2021 65.32 66.14 65.15 66.01 1,614,571 +0.27(+0.41%)
Jan 08, 2021 66.15 66.18 65.04 65.74 1,905,800 -0.20(-0.30%)
Jan 07, 2021 65.86 66.19 65.58 65.94 2,211,086 +0.44(+0.67%)
Jan 06, 2021 64.14 65.99 64.14 65.50 2,250,906 +1.76(+2.76%)
Jan 05, 2021 63.19 64.09 63.10 63.74 1,467,278 +0.51(+0.81%)
Jan 04, 2021 64.39 64.44 62.64 63.23 2,492,415 -0.91(-1.42%)
Dec 31, 2020 64.14 64.14 64.14 1,095,519 +0.37(+0.58%)
Dec 30, 2020 63.61 63.97 63.59 63.77 1,095,519 +0.28(+0.44%)
Dec 29, 2020 64.11 64.12 63.25 63.49 1,570,064 -0.37(-0.58%)
Dec 28, 2020 64.23 64.46 63.79 63.86 1,308,229 +0.03(+0.05%)
Dec 24, 2020 63.83 63.83 63.40 63.83 585,600 +0.11(+0.17%)
Dec 23, 2020 63.50 63.96 63.50 63.72 1,200,299 +0.57(+0.90%)
Dec 22, 2020 63.50 63.50 63.14 63.15 1,299,194 -0.35(-0.55%)
Dec 21, 2020 63.24 63.71 62.54 63.50 1,938,361 -0.44(-0.69%)
Dec 18, 2020 64.16 64.19 63.48 63.94 1,457,600 -0.19(-0.30%)
Dec 17, 2020 64.27 64.27 63.80 64.13 1,583,843 +0.14(+0.22%)
Dec 16, 2020 64.01 64.15 63.77 63.99 1,741,891 +0.07(+0.11%)
Dec 15, 2020 63.60 64.01 63.19 63.92 1,427,387 +0.84(+1.33%)
Dec 14, 2020 64.50 64.51 63.08 63.08 1,737,767 -0.82(-1.28%)
Dec 11, 2020 63.83 64.01 63.47 63.90 1,904,200 -0.36(-0.56%)
Dec 10, 2020 64.32 64.43 64.00 64.26 1,614,236 -0.90(-1.38%)
Dec 09, 2020 65.35 65.56 64.76 65.16 1,940,401 +0.06(+0.09%)
Dec 08, 2020 64.43 65.20 64.32 65.10 1,214,170 +0.41(+0.63%)
Dec 07, 2020 65.00 65.00 64.40 64.69 1,693,332 -0.43(-0.66%)
Dec 04, 2020 64.29 65.12 64.26 65.12 1,298,300 +1.05(+1.64%)
Dec 03, 2020 64.02 64.37 63.80 64.07 4,266,826 +0.14(+0.22%)
Dec 02, 2020 63.53 63.97 63.43 63.93 1,376,990 +0.29(+0.46%)
Dec 01, 2020 63.69 64.19 63.54 63.64 1,314,446 +0.82(+1.31%)
Nov 30, 2020 63.54 63.54 62.71 62.82 1,869,232 -0.86(-1.35%)
Nov 27, 2020 63.96 64.02 63.52 63.68 700,100 -0.13(-0.20%)
Nov 25, 2020 64.19 64.19 63.58 63.81 1,578,200 -0.60(-0.93%)
Nov 24, 2020 63.53 64.42 63.45 64.41 2,862,914 +1.56(+2.48%)
Nov 23, 2020 62.27 62.95 62.27 62.85 1,454,528 +0.99(+1.60%)
Nov 20, 2020 62.20 62.33 61.85 61.86 2,109,000 -0.43(-0.69%)
Nov 19, 2020 61.98 62.33 61.51 62.29 1,824,555 +0.19(+0.31%)
Nov 18, 2020 62.96 63.31 62.10 62.10 2,537,247 -0.65(-1.04%)
Nov 17, 2020 62.48 62.91 61.90 62.75 1,467,634 -0.13(-0.21%)
Nov 16, 2020 62.53 62.90 61.96 62.88 2,023,075 +1.37(+2.23%)
Nov 13, 2020 60.73 61.64 60.73 61.51 1,292,100 +1.15(+1.91%)
Nov 12, 2020 61.08 61.08 59.87 60.36 1,765,966 -1.06(-1.73%)
Nov 11, 2020 62.00 62.00 60.97 61.42 1,301,741 -0.01(-0.02%)
Nov 10, 2020 61.04 61.57 60.65 61.43 2,607,746 +0.64(+1.05%)
Nov 09, 2020 60.79 62.18 60.72 60.79 3,303,625 +2.76(+4.76%)
Nov 06, 2020 58.57 58.63 57.84 58.03 1,448,700 -0.40(-0.68%)
Nov 05, 2020 58.04 58.80 58.00 58.43 1,534,372 +1.36(+2.38%)
Nov 04, 2020 57.75 58.13 56.63 57.07 1,985,720 -0.69(-1.19%)
Nov 03, 2020 57.42 58.07 57.34 57.76 1,663,494 +1.01(+1.78%)
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.