Schwab US Dividend Equity ETF (NY: SCHD )

77.55 +0.23 (+0.30%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 64.61 64.61 63.34 63.77 3,422,743 -0.83(-1.29%)
Feb 25, 2021 65.88 66.02 64.37 64.60 4,967,345 -1.33(-2.02%)
Feb 24, 2021 64.89 66.01 64.76 65.94 2,475,668 +1.12(+1.72%)
Feb 23, 2021 64.78 65.00 64.11 64.82 2,706,064 +0.15(+0.23%)
Feb 22, 2021 63.94 64.93 63.94 64.67 1,858,783 +0.54(+0.84%)
Feb 19, 2021 63.83 64.27 63.83 64.13 1,337,597 +0.53(+0.83%)
Feb 18, 2021 63.56 63.71 63.24 63.60 1,514,648 -0.22(-0.34%)
Feb 17, 2021 63.58 63.92 63.36 63.82 1,407,063 +0.09(+0.13%)
Feb 16, 2021 63.72 63.88 63.54 63.73 1,637,476 +0.33(+0.52%)
Feb 12, 2021 62.98 63.48 62.91 63.40 1,288,549 +0.30(+0.48%)
Feb 11, 2021 63.53 63.53 62.62 63.10 1,638,865 -0.23(-0.36%)
Feb 10, 2021 63.61 63.65 63.01 63.33 1,604,723 +0.05(+0.07%)
Feb 09, 2021 63.18 63.38 62.84 63.28 1,424,977 +0.07(+0.10%)
Feb 08, 2021 62.80 63.24 62.72 63.21 1,682,815 +0.75(+1.20%)
Feb 05, 2021 62.55 62.71 62.28 62.47 1,600,909 +0.29(+0.47%)
Feb 04, 2021 61.64 62.21 61.49 62.17 1,643,582 +0.52(+0.84%)
Feb 03, 2021 61.43 61.74 61.13 61.65 1,695,225 +0.24(+0.39%)
Feb 02, 2021 61.36 61.64 61.04 61.42 1,612,061 +0.65(+1.07%)
Feb 01, 2021 60.61 60.89 60.00 60.76 2,675,709 +0.63(+1.05%)
Jan 29, 2021 61.35 61.46 59.94 60.13 3,248,646 -1.34(-2.19%)
Jan 28, 2021 61.39 61.91 61.28 61.47 2,554,756 +0.45(+0.74%)
Jan 27, 2021 61.55 61.74 60.76 61.02 2,744,209 -1.19(-1.92%)
Jan 26, 2021 62.48 62.57 62.05 62.21 1,489,158 -0.08(-0.12%)
Jan 25, 2021 62.03 62.52 61.68 62.29 2,033,997 +0.11(+0.18%)
Jan 22, 2021 62.09 62.34 61.62 62.17 1,736,318 -0.46(-0.74%)
Jan 21, 2021 62.90 62.91 62.50 62.64 1,635,285 -0.17(-0.27%)
Jan 20, 2021 62.89 62.90 62.50 62.81 1,660,409 +0.09(+0.14%)
Jan 19, 2021 62.70 62.90 62.53 62.72 2,034,149 +0.41(+0.65%)
Jan 15, 2021 62.66 62.67 61.82 62.31 1,909,358 -0.76(-1.20%)
Jan 14, 2021 62.88 63.43 62.72 63.07 1,653,077 +0.30(+0.48%)
Jan 13, 2021 62.94 63.01 62.56 62.77 1,599,448 -0.24(-0.38%)
Jan 12, 2021 62.54 63.07 62.35 63.01 1,808,960 +0.56(+0.89%)
Jan 11, 2021 61.79 62.57 61.63 62.45 1,706,690 +0.26(+0.41%)
Jan 08, 2021 62.58 62.61 61.53 62.19 2,014,535 -0.19(-0.30%)
Jan 07, 2021 62.31 62.62 62.04 62.38 2,337,239 +0.42(+0.67%)
Jan 06, 2021 60.68 62.43 60.68 61.96 2,379,278 +1.66(+2.76%)
Jan 05, 2021 59.78 60.63 59.69 60.30 1,550,993 +0.48(+0.81%)
Jan 04, 2021 60.91 60.96 59.26 59.82 2,634,619 -0.86(-1.42%)
Dec 31, 2020 60.68 60.68 60.68 1,158,023 +0.35(+0.58%)
Dec 30, 2020 60.18 60.52 60.16 60.33 1,158,023 +0.26(+0.44%)
Dec 29, 2020 60.65 60.66 59.84 60.06 1,659,643 -0.35(-0.58%)
Dec 28, 2020 60.76 60.98 60.35 60.41 1,382,869 +0.03(+0.05%)
Dec 24, 2020 60.38 60.38 59.98 60.38 619,011 +0.10(+0.17%)
Dec 23, 2020 60.07 60.51 60.07 60.28 1,268,781 +0.54(+0.90%)
Dec 22, 2020 60.07 60.07 59.73 59.74 1,373,319 -0.33(-0.55%)
Dec 21, 2020 59.83 60.27 59.16 60.07 2,048,953 -0.42(-0.69%)
Dec 18, 2020 60.70 60.73 60.05 60.49 1,540,763 -0.18(-0.30%)
Dec 17, 2020 60.80 60.80 60.36 60.67 1,674,208 +0.13(+0.22%)
Dec 16, 2020 60.55 60.69 60.33 60.54 1,841,274 +0.07(+0.11%)
Dec 15, 2020 60.17 60.55 59.77 60.47 1,508,826 +0.79(+1.33%)
Dec 14, 2020 61.02 61.03 59.68 59.68 1,836,915 -0.78(-1.28%)
Dec 11, 2020 60.38 60.55 60.04 60.45 2,012,843 -0.34(-0.56%)
Dec 10, 2020 60.85 60.95 60.55 60.79 1,706,336 -0.28(-0.46%)
Dec 09, 2020 61.25 61.45 60.70 61.07 2,070,220 +0.06(+0.09%)
Dec 08, 2020 60.39 61.11 60.29 61.02 1,295,402 +0.38(+0.63%)
Dec 07, 2020 60.92 60.92 60.36 60.63 1,806,622 -0.40(-0.66%)
Dec 04, 2020 60.26 61.04 60.23 61.04 1,385,161 +0.98(+1.64%)
Dec 03, 2020 60.01 60.33 59.80 60.05 4,552,292 +0.13(+0.22%)
Dec 02, 2020 59.55 59.96 59.45 59.92 1,469,115 +0.27(+0.46%)
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.