Schwab US Dividend Equity ETF (NY: SCHD )

77.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 72.45 72.72 72.23 72.37 1,296,067 -0.19(-0.26%)
Jul 29, 2021 72.45 72.69 72.34 72.56 1,244,331 +0.45(+0.62%)
Jul 28, 2021 72.29 72.35 71.81 72.11 1,177,767 -0.10(-0.13%)
Jul 27, 2021 72.03 72.27 71.63 72.20 1,148,948 -0.06(-0.08%)
Jul 26, 2021 71.98 72.35 71.94 72.26 1,109,381 +0.18(+0.25%)
Jul 23, 2021 71.79 72.16 71.64 72.08 1,644,227 +0.56(+0.78%)
Jul 22, 2021 71.99 71.99 71.40 71.52 1,546,707 -0.55(-0.77%)
Jul 21, 2021 71.85 72.28 71.84 72.07 1,365,963 +0.55(+0.77%)
Jul 20, 2021 70.82 71.89 70.71 71.52 2,154,512 +0.94(+1.33%)
Jul 19, 2021 70.97 71.09 70.06 70.58 3,757,619 -1.16(-1.62%)
Jul 16, 2021 72.48 72.50 71.63 71.74 1,349,245 -0.56(-0.78%)
Jul 15, 2021 71.87 72.30 71.84 72.30 1,443,366 +0.14(+0.20%)
Jul 14, 2021 72.19 72.31 71.81 72.16 1,300,084 +0.09(+0.12%)
Jul 13, 2021 72.41 72.52 71.98 72.07 1,320,743 -0.39(-0.54%)
Jul 12, 2021 72.10 72.57 71.87 72.46 1,602,099 +0.17(+0.24%)
Jul 09, 2021 71.68 72.34 71.66 72.29 1,430,733 +1.06(+1.48%)
Jul 08, 2021 71.14 71.49 70.85 71.23 1,793,117 -0.65(-0.90%)
Jul 07, 2021 71.51 71.90 71.40 71.88 1,524,675 +0.32(+0.45%)
Jul 06, 2021 72.22 72.26 71.10 71.56 1,948,720 -0.77(-1.06%)
Jul 02, 2021 72.42 72.42 72.15 72.33 1,195,623 +0.10(+0.13%)
Jul 01, 2021 72.08 72.27 71.98 72.23 1,245,973 +0.33(+0.46%)
Jun 30, 2021 71.49 71.99 71.48 71.90 1,195,216 +0.38(+0.53%)
Jun 29, 2021 71.75 71.90 71.42 71.52 2,087,274 -0.08(-0.11%)
Jun 28, 2021 71.88 71.88 71.42 71.59 2,748,220 -0.21(-0.29%)
Jun 25, 2021 71.45 71.89 71.36 71.80 1,624,592 +0.47(+0.65%)
Jun 24, 2021 71.23 71.40 70.99 71.34 1,330,541 +0.48(+0.67%)
Jun 23, 2021 71.23 71.28 70.83 70.86 1,701,004 -0.32(-0.45%)
Jun 22, 2021 71.11 71.36 70.71 71.19 1,791,952 +0.09(+0.13%)
Jun 21, 2021 70.34 71.13 70.30 71.09 2,216,422 +1.26(+1.81%)
Jun 18, 2021 70.58 70.58 69.78 69.83 3,586,376 -1.27(-1.79%)
Jun 17, 2021 72.00 72.13 70.76 71.10 2,419,195 -0.95(-1.32%)
Jun 16, 2021 72.60 72.60 71.77 72.06 1,639,633 -0.55(-0.75%)
Jun 15, 2021 72.66 72.69 72.31 72.60 1,423,274 -0.04(-0.05%)
Jun 14, 2021 72.95 72.95 72.20 72.64 1,804,411 -0.36(-0.49%)
Jun 11, 2021 73.06 73.09 72.73 73.00 1,152,566 +0.11(+0.16%)
Jun 10, 2021 72.99 73.27 72.66 72.89 1,479,330 +0.21(+0.29%)
Jun 09, 2021 72.98 73.04 72.61 72.68 1,743,690 -0.23(-0.31%)
Jun 08, 2021 73.05 73.05 72.57 72.90 1,622,528 -0.08(-0.10%)
Jun 07, 2021 73.34 73.41 72.79 72.98 1,645,349 -0.32(-0.44%)
Jun 04, 2021 73.11 73.33 72.98 73.30 1,519,020 +0.46(+0.64%)
Jun 03, 2021 72.59 72.99 72.38 72.84 1,704,455 -0.05(-0.06%)
Jun 02, 2021 72.73 73.00 72.55 72.89 1,734,878 +0.22(+0.30%)
Jun 01, 2021 73.13 73.29 72.49 72.67 1,857,117 +0.05(+0.06%)
May 28, 2021 72.73 72.76 72.46 72.62 1,822,298 +0.12(+0.17%)
May 27, 2021 72.45 72.76 72.38 72.50 1,505,449 +0.28(+0.39%)
May 26, 2021 72.27 72.39 71.96 72.22 1,812,284 -0.01(-0.01%)
May 25, 2021 72.91 72.91 72.12 72.22 1,660,026 -0.51(-0.70%)
May 24, 2021 72.92 73.01 72.67 72.73 1,621,641 +0.23(+0.31%)
May 21, 2021 72.68 72.99 72.31 72.51 1,908,613 +0.10(+0.14%)
May 20, 2021 71.97 72.67 71.80 72.40 1,830,126 +0.42(+0.59%)
May 19, 2021 71.58 71.98 70.94 71.98 2,576,258 -0.29(-0.40%)
May 18, 2021 73.00 73.03 72.22 72.27 1,946,044 -0.80(-1.10%)
May 17, 2021 72.97 73.16 72.61 73.07 1,821,454 +0.05(+0.06%)
May 14, 2021 72.74 73.20 72.65 73.03 2,112,957 +0.66(+0.91%)
May 13, 2021 71.18 72.71 71.11 72.37 2,590,666 +1.26(+1.77%)
May 12, 2021 72.10 72.32 70.99 71.11 3,031,679 -1.28(-1.77%)
May 11, 2021 72.65 72.92 71.98 72.39 2,997,153 -0.76(-1.03%)
May 10, 2021 73.40 74.02 73.13 73.15 2,623,768 +0.08(+0.10%)
May 07, 2021 72.69 73.15 72.40 73.07 2,396,681 +0.31(+0.43%)
May 06, 2021 71.92 72.77 71.86 72.76 2,071,758 +0.91(+1.26%)
May 05, 2021 71.71 72.02 71.34 71.86 2,333,004 +0.35(+0.49%)
May 04, 2021 71.00 71.51 70.82 71.51 2,238,325 +0.43(+0.61%)
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.