Schwab US Dividend Equity ETF (NY: SCHD )

75.90 USD -0.97 (-1.26%)
Official Closing Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.85 26.96 26.63 26.80 86,448 -0.01(-0.04%)
May 30, 2012 26.97 26.97 26.78 26.81 124,575 -0.31(-1.14%)
May 29, 2012 27.06 27.13 26.97 27.12 105,975 +0.23(+0.86%)
May 25, 2012 27.03 27.05 26.82 26.89 52,124 -0.11(-0.41%)
May 24, 2012 26.91 27.00 26.82 27.00 62,057 +0.18(+0.67%)
May 23, 2012 26.73 26.82 26.50 26.82 93,165 -0.03(-0.11%)
May 22, 2012 26.89 26.97 26.72 26.85 111,183 +0.02(+0.07%)
May 21, 2012 26.61 26.84 26.58 26.83 132,372 +0.26(+0.98%)
May 18, 2012 26.82 26.88 26.54 26.57 113,316 -0.20(-0.75%)
May 17, 2012 27.13 27.13 26.77 26.77 202,130 -0.31(-1.14%)
May 16, 2012 27.21 27.26 27.08 27.08 87,300 +0.00(+0.00%)
May 15, 2012 27.11 27.26 27.02 27.08 102,719 -0.09(-0.33%)
May 14, 2012 27.22 27.29 27.07 27.17 173,915 -0.19(-0.69%)
May 11, 2012 27.30 27.56 27.30 27.36 103,522 -0.00(-0.01%)
May 10, 2012 27.50 27.50 27.36 27.36 70,388 +0.09(+0.34%)
May 09, 2012 27.27 27.40 27.12 27.27 99,069 -0.22(-0.80%)
May 08, 2012 27.42 27.50 27.25 27.49 110,478 -0.07(-0.25%)
May 07, 2012 27.49 27.63 27.46 27.56 82,329 -0.01(-0.04%)
May 04, 2012 27.78 27.78 27.54 27.57 161,252 -0.30(-1.08%)
May 03, 2012 27.95 27.99 27.81 27.87 63,154 -0.08(-0.29%)
May 02, 2012 27.88 27.96 27.81 27.95 106,258 -0.04(-0.14%)
May 01, 2012 27.86 28.09 27.78 27.99 83,807 +0.13(+0.47%)
Apr 30, 2012 27.87 27.88 27.81 27.86 79,434 -0.06(-0.21%)
Apr 27, 2012 27.97 27.97 27.83 27.92 122,398 +0.03(+0.11%)
Apr 26, 2012 27.68 27.91 27.67 27.89 128,657 +0.17(+0.61%)
Apr 25, 2012 27.66 27.74 27.63 27.72 174,475 +0.26(+0.96%)
Apr 24, 2012 27.44 27.55 27.42 27.46 90,398 +0.07(+0.24%)
Apr 23, 2012 27.40 27.40 27.26 27.39 114,670 -0.25(-0.90%)
Apr 20, 2012 27.60 27.72 27.60 27.64 67,708 +0.13(+0.47%)
Apr 19, 2012 27.65 27.67 27.38 27.51 118,430 -0.13(-0.47%)
Apr 18, 2012 27.61 27.69 27.58 27.64 63,739 -0.07(-0.25%)
Apr 17, 2012 27.57 27.76 27.53 27.71 89,975 +0.30(+1.09%)
Apr 16, 2012 27.38 27.50 27.32 27.41 153,397 +0.12(+0.44%)
Apr 13, 2012 27.45 27.49 27.28 27.29 111,155 -0.21(-0.76%)
Apr 12, 2012 27.26 27.51 27.24 27.50 78,788 +0.26(+0.95%)
Apr 11, 2012 27.32 27.33 27.20 27.24 185,750 +0.17(+0.63%)
Apr 10, 2012 27.40 27.40 27.05 27.07 154,890 -0.39(-1.42%)
Apr 09, 2012 27.49 27.54 27.42 27.46 131,038 -0.29(-1.03%)
Apr 05, 2012 27.68 27.77 27.65 27.75 107,162 -0.04(-0.16%)
Apr 04, 2012 27.73 27.80 27.69 27.79 129,189 -0.15(-0.54%)
Apr 03, 2012 28.03 28.25 27.78 27.94 124,234 -0.13(-0.46%)
Apr 02, 2012 27.89 28.12 27.86 28.07 93,528 +0.18(+0.65%)
Mar 30, 2012 27.91 27.94 27.82 27.89 89,476 +0.09(+0.32%)
Mar 29, 2012 27.62 27.80 27.51 27.80 120,185 +0.05(+0.18%)
Mar 28, 2012 27.87 27.88 27.63 27.75 113,570 -0.13(-0.47%)
Mar 27, 2012 27.95 27.95 27.88 27.88 131,075 -0.02(-0.07%)
Mar 26, 2012 27.73 27.90 27.73 27.90 188,887 +0.32(+1.16%)
Mar 23, 2012 27.57 27.59 27.43 27.58 65,307 +0.06(+0.22%)
Mar 22, 2012 27.51 27.54 27.43 27.52 113,972 -0.13(-0.47%)
Mar 21, 2012 27.71 27.72 27.59 27.65 114,200 -0.04(-0.14%)
Mar 20, 2012 27.65 27.73 27.60 27.69 100,572 -0.09(-0.32%)
Mar 19, 2012 27.72 27.82 27.64 27.78 138,516 -0.08(-0.30%)
Mar 16, 2012 27.97 27.97 27.86 27.86 130,294 +0.00(+0.01%)
Mar 15, 2012 27.81 27.87 27.75 27.86 211,097 +0.08(+0.29%)
Mar 14, 2012 27.83 27.88 27.73 27.78 130,340 -0.06(-0.22%)
Mar 13, 2012 27.64 27.84 27.59 27.84 147,654 +0.32(+1.17%)
Mar 12, 2012 27.42 27.54 27.40 27.52 182,674 +0.12(+0.45%)
Mar 09, 2012 27.39 27.47 27.34 27.40 111,305 +0.06(+0.21%)
Mar 08, 2012 27.30 27.38 27.24 27.34 112,761 +0.17(+0.63%)
Mar 07, 2012 27.09 27.19 27.03 27.17 122,880 +0.14(+0.52%)
Mar 06, 2012 27.13 27.13 26.97 27.03 303,338 -0.32(-1.17%)
Mar 05, 2012 27.36 27.37 27.23 27.35 328,396 -0.03(-0.10%)
Mar 02, 2012 27.44 27.44 27.30 27.38 117,482 -0.06(-0.23%)
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.