Schwab US Dividend Equity ETF (NY: SCHD )

75.16 USD +1.19 (+1.61%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.09 40.09 39.83 39.91 640,679 -0.17(-0.42%)
May 28, 2015 40.04 40.13 39.97 40.08 259,835 -0.03(-0.07%)
May 27, 2015 39.95 40.16 39.84 40.11 287,929 +0.27(+0.68%)
May 26, 2015 40.11 40.11 39.72 39.84 446,402 -0.35(-0.87%)
May 22, 2015 40.31 40.19 40.19 40.19 230,600 -0.20(-0.50%)
May 21, 2015 40.32 40.44 40.27 40.39 232,697 +0.06(+0.15%)
May 20, 2015 40.36 40.49 40.31 40.33 195,504 +0.00(+0.00%)
May 19, 2015 40.46 40.46 40.26 40.33 267,994 -0.10(-0.25%)
May 18, 2015 40.42 40.46 40.32 40.43 252,021 -0.02(-0.05%)
May 15, 2015 40.40 40.45 40.32 40.45 212,712 +0.07(+0.17%)
May 14, 2015 40.13 40.39 40.12 40.38 279,385 +0.43(+1.08%)
May 13, 2015 39.97 40.18 39.90 39.95 250,741 +0.04(+0.10%)
May 12, 2015 39.89 40.02 39.66 39.91 370,530 -0.12(-0.30%)
May 11, 2015 40.22 40.23 40.01 40.03 336,894 -0.18(-0.45%)
May 08, 2015 40.05 40.27 40.04 40.21 394,178 +0.51(+1.28%)
May 07, 2015 39.57 39.81 39.50 39.70 264,146 +0.12(+0.30%)
May 06, 2015 39.85 39.93 39.38 39.58 399,397 -0.16(-0.40%)
May 05, 2015 40.04 40.13 39.69 39.74 364,721 -0.36(-0.90%)
May 04, 2015 40.14 40.26 40.09 40.10 518,949 +0.04(+0.10%)
May 01, 2015 39.92 40.08 39.84 40.06 355,123 +0.35(+0.88%)
Apr 30, 2015 39.98 39.99 39.57 39.71 282,981 -0.32(-0.80%)
Apr 29, 2015 40.02 40.12 39.86 40.03 304,585 -0.19(-0.47%)
Apr 28, 2015 39.99 40.22 39.88 40.22 324,869 +0.19(+0.47%)
Apr 27, 2015 40.19 40.24 40.00 40.03 447,685 -0.11(-0.27%)
Apr 24, 2015 40.11 40.17 39.95 40.14 336,155 +0.11(+0.27%)
Apr 23, 2015 39.87 40.14 39.85 40.03 286,400 +0.00(+0.00%)
Apr 22, 2015 39.98 40.05 39.74 40.03 476,510 +0.17(+0.43%)
Apr 21, 2015 40.02 40.12 39.78 39.86 465,549 -0.08(-0.20%)
Apr 20, 2015 39.74 40.04 39.72 39.94 310,298 +0.42(+1.07%)
Apr 17, 2015 39.78 39.78 39.35 39.52 476,004 -0.43(-1.09%)
Apr 16, 2015 39.89 40.09 39.86 39.95 580,973 -0.07(-0.17%)
Apr 15, 2015 39.99 40.12 39.95 40.02 522,826 +0.22(+0.55%)
Apr 14, 2015 39.68 39.87 39.58 39.80 737,162 +0.12(+0.30%)
Apr 13, 2015 39.89 39.95 39.67 39.68 298,112 -0.20(-0.50%)
Apr 10, 2015 39.78 39.97 39.73 39.88 256,161 +0.17(+0.43%)
Apr 09, 2015 39.55 39.78 39.44 39.71 567,224 +0.15(+0.38%)
Apr 08, 2015 39.66 39.72 39.40 39.56 318,106 +0.00(+0.00%)
Apr 07, 2015 39.62 39.78 39.55 39.56 430,911 -0.01(-0.03%)
Apr 06, 2015 39.16 39.73 39.11 39.57 587,021 +0.31(+0.79%)
Apr 02, 2015 39.23 39.26 39.26 39.26 7,122,300 +0.07(+0.18%)
Apr 01, 2015 39.39 39.43 39.03 39.19 323,940 -0.22(-0.56%)
Mar 31, 2015 39.54 39.68 39.39 39.41 398,661 -0.29(-0.73%)
Mar 30, 2015 39.50 39.77 39.42 39.70 474,799 +0.47(+1.20%)
Mar 27, 2015 39.03 39.27 38.99 39.23 384,072 +0.14(+0.36%)
Mar 26, 2015 39.04 39.25 38.87 39.09 576,699 -0.07(-0.18%)
Mar 25, 2015 39.73 39.78 39.14 39.16 545,077 -0.53(-1.34%)
Mar 24, 2015 39.96 40.00 39.68 39.69 311,953 -0.26(-0.65%)
Mar 23, 2015 39.95 40.12 39.90 39.95 414,009 -0.22(-0.55%)
Mar 20, 2015 39.95 40.26 39.85 40.17 450,814 +0.40(+1.01%)
Mar 19, 2015 39.93 39.93 39.71 39.77 1,991,403 -0.25(-0.62%)
Mar 18, 2015 39.46 40.17 39.23 40.02 1,461,505 +0.44(+1.11%)
Mar 17, 2015 39.64 39.67 39.43 39.58 4,992,469 -0.20(-0.50%)
Mar 16, 2015 39.46 39.79 39.46 39.78 2,608,797 +0.45(+1.14%)
Mar 13, 2015 39.47 39.47 39.03 39.33 334,952 -0.19(-0.48%)
Mar 12, 2015 39.22 39.52 39.22 39.52 266,022 +0.34(+0.87%)
Mar 11, 2015 39.43 39.43 39.16 39.18 381,557 -0.12(-0.31%)
Mar 10, 2015 39.55 39.68 39.28 39.30 675,541 -0.60(-1.50%)
Mar 09, 2015 39.81 39.98 39.76 39.90 388,670 +0.16(+0.40%)
Mar 06, 2015 40.17 40.17 39.65 39.74 607,005 -0.64(-1.58%)
Mar 05, 2015 40.46 40.46 40.28 40.38 233,555 -0.01(-0.02%)
Mar 04, 2015 40.54 40.61 40.30 40.39 379,119 -0.22(-0.54%)
Mar 03, 2015 40.66 40.74 40.49 40.61 441,777 -0.21(-0.51%)
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.