Schwab US Dividend Equity ETF (NY: SCHD )

77.79 USD -0.39 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 45.77 45.94 45.77 45.85 415,501 +0.10(+0.22%)
Jul 28, 2017 45.89 45.95 45.48 45.75 398,377 -0.22(-0.48%)
Jul 27, 2017 45.71 45.97 45.71 45.97 303,569 +0.37(+0.81%)
Jul 26, 2017 45.64 45.64 45.56 45.60 417,958 +0.08(+0.18%)
Jul 25, 2017 45.46 45.57 45.40 45.52 765,069 +0.24(+0.53%)
Jul 24, 2017 45.53 45.53 45.28 45.28 663,427 -0.28(-0.61%)
Jul 21, 2017 45.45 45.56 45.32 45.56 429,972 -0.06(-0.13%)
Jul 20, 2017 45.64 45.68 45.51 45.62 407,638 +0.00(+0.00%)
Jul 19, 2017 45.51 45.64 45.46 45.62 359,185 +0.15(+0.33%)
Jul 18, 2017 45.46 45.51 45.36 45.47 380,520 -0.07(-0.15%)
Jul 17, 2017 45.54 45.58 45.49 45.54 379,985 -0.02(-0.04%)
Jul 14, 2017 45.37 45.61 45.37 45.56 274,158 +0.26(+0.57%)
Jul 13, 2017 45.29 45.32 45.20 45.30 421,732 +0.04(+0.09%)
Jul 12, 2017 45.16 45.34 45.16 45.26 401,159 +0.30(+0.67%)
Jul 11, 2017 45.00 45.02 44.75 44.96 397,021 -0.04(-0.09%)
Jul 10, 2017 45.09 45.12 45.00 45.00 405,527 -0.10(-0.22%)
Jul 07, 2017 44.97 45.15 44.94 45.10 414,141 +0.20(+0.45%)
Jul 06, 2017 45.12 45.12 44.86 44.90 384,215 -0.34(-0.75%)
Jul 05, 2017 45.25 45.26 45.11 45.24 459,334 +0.03(+0.07%)
Jul 03, 2017 45.21 45.37 45.20 45.21 226,803 +0.11(+0.24%)
Jun 30, 2017 45.13 45.25 45.03 45.10 348,349 +0.14(+0.31%)
Jun 29, 2017 45.38 45.39 44.76 44.96 674,103 -0.47(-1.03%)
Jun 28, 2017 45.38 45.51 45.33 45.43 370,990 +0.20(+0.44%)
Jun 27, 2017 45.50 45.53 45.21 45.23 1,130,850 -0.31(-0.68%)
Jun 26, 2017 45.66 45.76 45.54 45.54 622,358 -0.04(-0.09%)
Jun 23, 2017 45.48 45.62 45.42 45.58 357,296 +0.09(+0.20%)
Jun 22, 2017 45.55 45.59 45.45 45.49 499,664 -0.05(-0.11%)
Jun 21, 2017 45.76 45.76 45.48 45.54 414,487 -0.18(-0.39%)
Jun 20, 2017 45.91 45.92 45.69 45.72 328,577 -0.25(-0.54%)
Jun 19, 2017 45.87 45.97 45.76 45.97 511,892 -0.08(-0.17%)
Jun 16, 2017 45.97 46.05 45.76 46.05 366,768 +0.08(+0.17%)
Jun 15, 2017 45.77 46.01 45.70 45.97 463,818 -0.01(-0.02%)
Jun 14, 2017 45.99 46.06 45.80 45.98 417,472 +0.06(+0.13%)
Jun 13, 2017 45.84 45.94 45.76 45.92 425,686 +0.14(+0.31%)
Jun 12, 2017 45.66 45.81 45.66 45.78 421,713 +0.08(+0.18%)
Jun 09, 2017 45.64 45.73 45.46 45.70 456,778 +0.10(+0.22%)
Jun 08, 2017 45.64 45.70 45.48 45.60 337,870 -0.03(-0.07%)
Jun 07, 2017 45.69 45.72 45.51 45.63 293,997 -0.04(-0.09%)
Jun 06, 2017 45.71 45.77 45.63 45.67 369,286 -0.13(-0.28%)
Jun 05, 2017 45.76 45.84 45.71 45.80 415,086 +0.02(+0.04%)
Jun 02, 2017 45.77 45.82 45.65 45.78 275,053 +0.08(+0.18%)
Jun 01, 2017 45.50 45.70 45.40 45.70 558,155 +0.23(+0.51%)
May 31, 2017 45.44 45.48 45.34 45.47 317,399 +0.13(+0.29%)
May 30, 2017 45.19 45.36 45.14 45.34 320,901 +0.11(+0.24%)
May 26, 2017 45.22 45.27 45.18 45.23 232,407 -0.02(-0.04%)
May 25, 2017 45.11 45.30 45.01 45.25 399,575 +0.30(+0.67%)
May 24, 2017 44.89 45.00 44.85 44.95 474,240 +0.09(+0.20%)
May 23, 2017 44.91 44.94 44.82 44.86 316,916 -0.03(-0.07%)
May 22, 2017 44.76 44.90 44.76 44.89 373,966 +0.23(+0.52%)
May 19, 2017 44.43 44.74 44.37 44.66 337,111 +0.34(+0.77%)
May 18, 2017 44.23 44.49 44.12 44.32 843,544 +0.05(+0.11%)
May 17, 2017 44.58 44.67 44.24 44.27 1,020,266 -0.55(-1.23%)
May 16, 2017 44.84 44.88 44.74 44.82 341,213 +0.04(+0.09%)
May 15, 2017 44.62 44.78 44.62 44.78 399,255 +0.24(+0.54%)
May 12, 2017 44.57 44.62 44.52 44.54 313,446 -0.08(-0.18%)
May 11, 2017 44.68 44.69 44.43 44.62 478,792 -0.19(-0.42%)
May 10, 2017 44.76 44.82 44.72 44.81 369,734 +0.03(+0.07%)
May 09, 2017 44.84 44.85 44.71 44.78 409,046 -0.04(-0.09%)
May 08, 2017 44.80 44.86 44.76 44.82 1,183,204 -0.05(-0.11%)
May 05, 2017 44.72 44.87 44.63 44.87 299,034 +0.16(+0.36%)
May 04, 2017 44.72 44.74 44.54 44.71 310,959 +0.04(+0.09%)
May 03, 2017 44.64 44.69 44.49 44.67 457,839 +0.03(+0.07%)
May 02, 2017 44.63 44.67 44.56 44.64 471,225 +0.02(+0.04%)
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.