Schwab US Dividend Equity ETF (NY: SCHD )

75.81 USD +0.59 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.55 28.63 28.49 28.61 135,670 +0.10(+0.36%)
Nov 29, 2012 28.56 28.59 28.39 28.51 339,292 +0.06(+0.21%)
Nov 28, 2012 28.11 28.45 28.04 28.45 188,320 +0.22(+0.78%)
Nov 27, 2012 28.30 28.40 28.21 28.23 173,985 -0.08(-0.28%)
Nov 26, 2012 28.27 28.31 28.19 28.31 160,905 -0.06(-0.21%)
Nov 23, 2012 28.19 28.37 28.11 28.37 93,258 +0.35(+1.25%)
Nov 21, 2012 27.99 28.02 27.93 28.02 126,881 +0.06(+0.21%)
Nov 20, 2012 27.97 27.98 27.74 27.96 165,469 +0.02(+0.07%)
Nov 19, 2012 27.79 27.94 27.76 27.94 189,412 +0.37(+1.34%)
Nov 16, 2012 27.52 27.59 27.29 27.57 187,353 +0.13(+0.49%)
Nov 15, 2012 27.45 27.54 27.32 27.44 148,616 -0.10(-0.38%)
Nov 14, 2012 27.94 27.94 27.48 27.54 1,134,241 -0.34(-1.21%)
Nov 13, 2012 27.83 28.13 27.81 27.88 153,293 -0.02(-0.09%)
Nov 12, 2012 27.93 28.00 27.85 27.90 82,789 +0.01(+0.04%)
Nov 09, 2012 27.80 28.08 27.79 27.89 232,544 +0.03(+0.12%)
Nov 08, 2012 28.15 28.23 27.85 27.86 429,853 -0.32(-1.15%)
Nov 07, 2012 28.49 28.49 28.00 28.18 474,331 -0.49(-1.71%)
Nov 06, 2012 28.50 28.77 28.50 28.67 197,218 +0.22(+0.78%)
Nov 05, 2012 28.43 28.51 28.33 28.45 207,299 +0.01(+0.03%)
Nov 02, 2012 28.84 28.84 28.42 28.44 216,290 -0.25(-0.87%)
Nov 01, 2012 28.54 28.77 28.52 28.69 257,609 +0.21(+0.74%)
Oct 31, 2012 28.60 28.65 28.36 28.48 179,908 +0.04(+0.14%)
Oct 26, 2012 28.52 28.44 28.44 28.44 109,600 -0.06(-0.21%)
Oct 25, 2012 28.54 28.59 28.36 28.50 153,557 +0.14(+0.50%)
Oct 24, 2012 28.47 28.49 28.32 28.36 210,999 -0.07(-0.25%)
Oct 23, 2012 28.59 28.59 28.29 28.43 238,058 -0.43(-1.49%)
Oct 19, 2012 29.22 29.22 28.81 28.86 148,004 -0.40(-1.37%)
Oct 18, 2012 29.20 29.27 29.09 29.26 119,732 +0.03(+0.10%)
Oct 17, 2012 29.20 29.25 29.15 29.23 186,167 +0.08(+0.27%)
Oct 16, 2012 29.00 29.16 29.00 29.15 216,184 +0.24(+0.83%)
Oct 15, 2012 28.69 28.93 28.66 28.91 175,093 +0.27(+0.94%)
Oct 12, 2012 28.70 28.83 28.58 28.64 96,076 -0.02(-0.07%)
Oct 11, 2012 28.86 28.86 28.66 28.66 177,704 +0.00(+0.00%)
Oct 10, 2012 28.88 28.89 28.65 28.66 130,229 -0.25(-0.87%)
Oct 09, 2012 29.13 29.15 28.91 28.91 139,020 -0.22(-0.75%)
Oct 08, 2012 29.14 29.17 29.05 29.13 250,932 -0.04(-0.13%)
Oct 05, 2012 29.18 29.25 29.11 29.17 209,309 +0.14(+0.48%)
Oct 04, 2012 29.00 29.10 28.97 29.03 160,261 +0.15(+0.52%)
Oct 03, 2012 28.90 28.96 28.75 28.88 67,117 +0.06(+0.21%)
Oct 02, 2012 28.95 28.99 28.71 28.82 122,357 -0.03(-0.10%)
Oct 01, 2012 28.83 29.00 28.80 28.85 107,982 +0.10(+0.35%)
Sep 28, 2012 28.81 28.81 28.61 28.75 94,979 -0.12(-0.41%)
Sep 27, 2012 28.85 28.94 28.73 28.87 183,630 +0.14(+0.50%)
Sep 26, 2012 28.83 28.87 28.72 28.72 161,913 -0.10(-0.33%)
Sep 25, 2012 29.09 29.11 28.82 28.82 109,580 -0.19(-0.65%)
Sep 24, 2012 28.90 29.05 28.87 29.01 136,654 +0.05(+0.17%)
Sep 21, 2012 29.11 29.12 28.96 28.96 77,336 +0.00(+0.00%)
Sep 20, 2012 28.87 28.99 28.83 28.96 74,394 +0.01(+0.03%)
Sep 19, 2012 29.00 29.03 28.91 28.95 63,949 -0.01(-0.03%)
Sep 18, 2012 28.92 28.99 28.89 28.96 98,622 +0.01(+0.03%)
Sep 17, 2012 28.96 29.00 28.89 28.95 136,292 -0.23(-0.79%)
Sep 14, 2012 29.26 29.32 29.10 29.18 189,698 +0.03(+0.11%)
Sep 13, 2012 28.76 29.24 28.76 29.15 100,855 +0.37(+1.28%)
Sep 12, 2012 28.87 28.88 28.75 28.78 132,268 -0.05(-0.17%)
Sep 11, 2012 28.84 28.92 28.80 28.83 144,777 +0.06(+0.20%)
Sep 10, 2012 28.88 28.89 28.76 28.77 310,153 -0.14(-0.48%)
Sep 07, 2012 28.98 29.00 28.85 28.91 429,138 -0.04(-0.14%)
Sep 06, 2012 28.63 28.95 28.63 28.95 128,181 +0.47(+1.65%)
Sep 05, 2012 28.54 28.60 28.44 28.48 55,123 -0.04(-0.14%)
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.