Schwab US Dividend Equity ETF (NY: SCHD )

76.31 USD +0.47 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.38 36.43 36.21 36.23 102,631 -0.03(-0.08%)
Nov 27, 2013 36.28 36.29 36.18 36.26 213,514 +0.04(+0.11%)
Nov 26, 2013 36.32 36.35 36.22 36.22 230,641 -0.07(-0.19%)
Nov 25, 2013 36.45 36.45 36.25 36.29 406,026 -0.06(-0.17%)
Nov 22, 2013 36.22 36.36 36.12 36.35 204,064 +0.15(+0.41%)
Nov 21, 2013 36.12 36.24 36.10 36.20 2,338,916 +0.21(+0.58%)
Nov 20, 2013 36.17 36.22 35.89 35.99 215,979 -0.12(-0.33%)
Nov 19, 2013 36.12 36.24 36.06 36.11 230,300 -0.05(-0.14%)
Nov 18, 2013 36.32 36.33 36.10 36.16 358,573 -0.07(-0.19%)
Nov 15, 2013 36.22 36.23 36.05 36.23 408,273 +0.10(+0.27%)
Nov 14, 2013 35.92 36.17 35.92 36.13 285,382 +0.44(+1.23%)
Nov 12, 2013 35.69 35.74 35.60 35.69 262,300 -0.05(-0.14%)
Nov 11, 2013 35.75 35.78 35.69 35.74 297,379 +0.00(+0.00%)
Nov 08, 2013 35.44 35.74 35.32 35.74 269,367 +0.32(+0.90%)
Nov 07, 2013 35.86 35.87 35.40 35.42 455,187 -0.41(-1.14%)
Nov 06, 2013 35.68 35.83 35.61 35.83 2,228,464 +0.34(+0.96%)
Nov 05, 2013 35.42 35.56 35.32 35.49 288,365 -0.03(-0.08%)
Nov 04, 2013 35.58 35.58 35.39 35.52 487,688 +0.12(+0.34%)
Nov 01, 2013 35.41 35.51 35.23 35.40 328,252 +0.07(+0.20%)
Oct 31, 2013 35.36 35.56 35.30 35.33 220,989 -0.01(-0.03%)
Oct 30, 2013 35.61 35.61 35.28 35.34 315,318 -0.24(-0.67%)
Oct 29, 2013 35.43 35.58 35.41 35.58 295,432 +0.26(+0.74%)
Oct 28, 2013 35.19 35.39 35.15 35.32 297,484 +0.18(+0.51%)
Oct 25, 2013 35.07 35.14 34.94 35.14 178,948 +0.23(+0.65%)
Oct 24, 2013 34.88 34.96 34.83 34.91 169,061 +0.13(+0.37%)
Oct 23, 2013 34.83 34.85 34.70 34.79 392,915 -0.04(-0.13%)
Oct 22, 2013 34.71 34.90 34.63 34.83 650,211 +0.25(+0.72%)
Oct 21, 2013 34.64 34.64 34.47 34.58 244,640 -0.05(-0.14%)
Oct 18, 2013 34.73 34.73 34.50 34.63 380,537 +0.01(+0.03%)
Oct 17, 2013 34.28 34.65 34.25 34.62 430,735 +0.29(+0.84%)
Oct 16, 2013 34.06 34.34 34.06 34.33 230,367 +0.39(+1.15%)
Oct 15, 2013 34.16 34.20 33.88 33.94 247,481 -0.25(-0.73%)
Oct 14, 2013 33.90 34.20 33.83 34.19 253,384 +0.13(+0.38%)
Oct 11, 2013 33.83 34.08 33.81 34.06 225,601 +0.22(+0.64%)
Oct 10, 2013 33.54 33.84 33.46 33.84 380,533 +0.70(+2.12%)
Oct 09, 2013 33.16 33.27 33.05 33.14 361,637 +0.02(+0.06%)
Oct 08, 2013 33.37 33.39 33.11 33.12 262,358 -0.24(-0.72%)
Oct 07, 2013 33.31 33.52 33.26 33.36 354,386 -0.19(-0.56%)
Oct 04, 2013 33.42 33.58 33.35 33.55 165,294 +0.14(+0.41%)
Oct 03, 2013 33.65 33.65 33.28 33.41 316,143 -0.29(-0.86%)
Oct 02, 2013 33.63 33.71 33.46 33.70 288,604 -0.11(-0.33%)
Oct 01, 2013 33.62 33.84 33.62 33.81 198,713 -0.04(-0.12%)
Sep 27, 2013 33.90 33.91 33.76 33.85 374,487 -0.19(-0.56%)
Sep 26, 2013 34.00 34.12 33.91 34.04 198,440 +0.09(+0.27%)
Sep 25, 2013 34.16 34.16 33.92 33.95 183,119 -0.18(-0.53%)
Sep 24, 2013 34.21 34.32 34.12 34.13 206,296 -0.08(-0.23%)
Sep 23, 2013 34.28 34.32 34.12 34.21 174,691 -0.36(-1.04%)
Sep 20, 2013 34.94 34.95 34.56 34.57 237,010 -0.31(-0.89%)
Sep 19, 2013 34.93 34.94 34.78 34.88 294,505 +0.02(+0.06%)
Sep 18, 2013 34.47 34.89 34.36 34.86 308,910 +0.40(+1.16%)
Sep 17, 2013 34.36 34.50 34.36 34.46 191,772 +0.12(+0.35%)
Sep 16, 2013 34.38 34.47 34.30 34.34 451,592 +0.26(+0.76%)
Sep 13, 2013 33.96 34.08 33.94 34.08 211,263 +0.21(+0.62%)
Sep 12, 2013 33.97 34.02 33.86 33.87 153,547 -0.07(-0.21%)
Sep 11, 2013 33.81 33.96 33.74 33.94 299,853 +0.16(+0.47%)
Sep 10, 2013 33.74 33.78 33.64 33.78 312,006 +0.26(+0.78%)
Sep 09, 2013 33.30 33.56 33.30 33.52 236,880 +0.30(+0.90%)
Sep 06, 2013 33.32 33.41 32.97 33.22 258,707 +0.00(+0.00%)
Sep 05, 2013 33.26 33.31 33.19 33.22 156,653 -0.02(-0.06%)
Sep 04, 2013 32.99 33.30 32.97 33.24 151,824 +0.26(+0.79%)
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.