Schwab US Dividend Equity ETF (NY: SCHD )

77.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.63 25.92 25.57 25.92 189,397 +0.93(+3.72%)
Nov 29, 2011 24.98 25.11 24.88 24.99 109,071 +0.17(+0.69%)
Nov 28, 2011 24.81 24.92 24.69 24.82 143,986 +0.57(+2.35%)
Nov 25, 2011 24.27 24.47 24.25 24.25 53,093 -0.04(-0.16%)
Nov 23, 2011 24.58 24.58 24.29 24.29 154,836 -0.43(-1.74%)
Nov 22, 2011 24.80 24.88 24.63 24.72 150,354 -0.09(-0.36%)
Nov 21, 2011 25.10 25.10 24.62 24.81 293,781 -0.47(-1.85%)
Nov 18, 2011 25.37 25.37 25.17 25.28 197,124 +0.10(+0.38%)
Nov 17, 2011 25.53 25.56 25.05 25.18 257,289 -0.31(-1.21%)
Nov 16, 2011 25.71 25.93 25.48 25.49 103,311 -0.38(-1.47%)
Nov 15, 2011 25.73 25.99 25.68 25.87 145,052 +0.10(+0.39%)
Nov 14, 2011 25.92 25.92 25.69 25.77 222,660 -0.18(-0.69%)
Nov 11, 2011 25.77 26.00 25.77 25.95 132,452 +0.47(+1.84%)
Nov 10, 2011 25.56 25.59 25.27 25.48 183,013 +0.25(+0.99%)
Nov 09, 2011 25.59 25.61 25.15 25.23 665,428 -0.78(-3.00%)
Nov 08, 2011 25.87 26.03 25.64 26.01 465,132 +0.32(+1.25%)
Nov 07, 2011 25.58 25.72 25.33 25.69 223,958 +0.15(+0.58%)
Nov 04, 2011 25.54 25.55 25.26 25.54 109,032 -0.11(-0.43%)
Nov 03, 2011 25.65 25.69 25.25 25.65 533,234 +0.40(+1.58%)
Nov 02, 2011 25.36 25.52 25.08 25.25 323,630 +0.33(+1.34%)
Nov 01, 2011 25.20 25.20 24.87 24.92 284,286 -0.58(-2.29%)
Oct 31, 2011 25.78 25.83 25.50 25.50 243,782 -0.51(-1.96%)
Oct 28, 2011 26.06 26.06 25.90 26.01 93,486 -0.02(-0.08%)
Oct 27, 2011 26.04 26.16 25.80 26.03 272,673 +0.58(+2.29%)
Oct 26, 2011 25.56 25.56 25.11 25.45 44,951 +0.26(+1.03%)
Oct 25, 2011 25.52 25.52 25.18 25.19 94,380 -0.42(-1.64%)
Oct 24, 2011 25.99 25.99 25.48 25.61 296,582 +0.14(+0.54%)
Oct 21, 2011 25.33 25.47 25.24 25.47 188,847 +0.49(+1.96%)
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.