Schwab US Dividend Equity ETF (NY: SCHD )

78.71 USD -1.12 (-1.40%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.96 39.07 38.55 38.61 435,912 -0.63(-1.61%)
Jan 29, 2015 38.96 39.30 38.62 39.24 367,014 +0.38(+0.98%)
Jan 28, 2015 39.64 39.64 38.80 38.86 444,306 -0.51(-1.30%)
Jan 27, 2015 39.49 39.61 39.18 39.37 769,190 -0.61(-1.53%)
Jan 26, 2015 39.88 40.01 39.66 39.98 998,793 +0.04(+0.10%)
Jan 23, 2015 40.38 40.38 39.93 39.94 3,194,771 -0.51(-1.26%)
Jan 22, 2015 40.17 40.45 39.78 40.45 2,253,650 +0.47(+1.18%)
Jan 21, 2015 39.73 40.03 39.60 39.98 512,826 +0.17(+0.43%)
Jan 20, 2015 39.93 39.93 39.46 39.81 469,344 +0.04(+0.10%)
Jan 16, 2015 39.22 39.81 39.19 39.77 469,360 +0.53(+1.35%)
Jan 15, 2015 39.55 39.61 39.21 39.24 442,191 -0.15(-0.38%)
Jan 14, 2015 39.17 39.44 39.01 39.39 924,357 -0.19(-0.48%)
Jan 13, 2015 39.98 40.21 39.32 39.58 1,102,029 -0.09(-0.23%)
Jan 12, 2015 39.88 39.96 39.54 39.67 1,959,887 -0.22(-0.55%)
Jan 09, 2015 40.25 40.27 39.76 39.89 1,240,789 -0.31(-0.77%)
Jan 08, 2015 39.82 40.22 39.75 40.20 1,038,169 +0.73(+1.85%)
Jan 07, 2015 39.36 39.51 39.20 39.47 1,156,907 +0.46(+1.18%)
Jan 06, 2015 39.31 39.52 38.84 39.01 537,127 -0.24(-0.61%)
Jan 05, 2015 39.66 39.70 39.21 39.25 4,022,461 -0.56(-1.41%)
Jan 02, 2015 39.93 40.06 39.63 39.81 472,866 -0.04(-0.10%)
Dec 31, 2014 40.28 39.85 39.85 39.85 304,000 -0.39(-0.97%)
Dec 30, 2014 40.34 40.39 40.20 40.24 429,566 -0.18(-0.45%)
Dec 29, 2014 40.46 40.49 40.37 40.42 332,744 -0.08(-0.20%)
Dec 26, 2014 40.52 40.60 40.48 40.50 306,238 +0.06(+0.15%)
Dec 24, 2014 40.57 40.44 40.44 40.44 187,000 -0.05(-0.12%)
Dec 23, 2014 40.47 40.55 40.43 40.49 285,178 +0.17(+0.42%)
Dec 22, 2014 40.13 40.35 40.01 40.32 391,802 -0.03(-0.07%)
Dec 19, 2014 40.40 40.45 40.15 40.35 481,622 +0.11(+0.27%)
Dec 18, 2014 39.91 40.24 39.69 40.24 631,840 +0.89(+2.26%)
Dec 17, 2014 38.81 39.42 38.71 39.35 693,278 +0.68(+1.76%)
Dec 16, 2014 38.69 39.48 38.64 38.67 3,576,246 -0.15(-0.39%)
Dec 15, 2014 39.21 39.28 38.65 38.82 460,993 -0.17(-0.44%)
Dec 12, 2014 39.40 39.53 38.98 38.99 485,933 -0.64(-1.61%)
Dec 11, 2014 39.63 40.01 39.55 39.63 216,979 +0.16(+0.41%)
Dec 10, 2014 39.95 39.95 39.41 39.47 422,673 -0.58(-1.45%)
Dec 09, 2014 39.93 40.06 39.72 40.05 367,445 -0.23(-0.57%)
Dec 08, 2014 40.52 40.52 40.16 40.28 310,088 -0.30(-0.74%)
Dec 05, 2014 40.62 40.63 40.51 40.58 582,118 +0.03(+0.07%)
Dec 04, 2014 40.60 40.62 40.33 40.55 277,959 -0.07(-0.17%)
Dec 03, 2014 40.61 40.65 40.53 40.62 286,628 +0.05(+0.12%)
Dec 02, 2014 40.39 40.60 40.37 40.57 279,468 +0.20(+0.50%)
Dec 01, 2014 40.35 40.45 40.26 40.37 1,261,163 -0.12(-0.30%)
Nov 28, 2014 40.48 40.64 40.43 40.49 146,480 +0.01(+0.02%)
Nov 26, 2014 40.37 40.48 40.48 40.48 222,000 +0.15(+0.37%)
Nov 25, 2014 40.45 40.45 40.25 40.33 309,356 -0.03(-0.07%)
Nov 24, 2014 40.59 40.59 40.31 40.36 375,142 -0.10(-0.25%)
Nov 21, 2014 40.71 40.71 40.31 40.46 613,241 +0.17(+0.42%)
Nov 20, 2014 40.03 40.29 40.03 40.29 225,577 +0.10(+0.25%)
Nov 19, 2014 40.14 40.20 40.03 40.19 188,782 +0.04(+0.10%)
Nov 18, 2014 40.07 40.23 40.00 40.15 210,829 +0.14(+0.35%)
Nov 17, 2014 39.94 40.05 39.86 40.01 255,414 +0.04(+0.10%)
Nov 14, 2014 40.00 40.04 39.91 39.97 323,888 +0.01(+0.03%)
Nov 13, 2014 39.94 40.14 39.83 39.96 412,020 +0.08(+0.20%)
Nov 12, 2014 39.73 39.93 39.72 39.88 421,754 +0.04(+0.10%)
Nov 11, 2014 39.89 39.90 39.77 39.84 226,398 +0.01(+0.03%)
Nov 10, 2014 39.79 39.89 39.65 39.83 271,868 +0.10(+0.25%)
Nov 07, 2014 39.70 39.74 39.56 39.73 286,988 +0.05(+0.13%)
Nov 06, 2014 39.59 39.69 39.41 39.68 427,343 +0.17(+0.43%)
Nov 05, 2014 39.63 39.63 39.30 39.51 444,771 +0.17(+0.43%)
Nov 04, 2014 39.20 39.40 39.13 39.34 858,606 +0.06(+0.15%)
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.