Schwab US Dividend Equity ETF (NY: SCHD )

76.70 USD +1.13 (+1.50%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.32 50.34 49.86 49.87 742,504 -0.20(-0.40%)
Oct 30, 2018 49.18 50.13 49.18 50.07 1,469,496 +0.97(+1.98%)
Oct 29, 2018 49.43 49.84 48.51 49.10 1,858,816 +0.13(+0.27%)
Oct 26, 2018 49.21 49.45 48.58 48.97 2,515,400 -0.59(-1.19%)
Oct 25, 2018 49.27 49.82 48.98 49.56 1,144,766 +0.51(+1.04%)
Oct 24, 2018 50.06 50.18 48.97 49.05 1,159,321 -1.15(-2.29%)
Oct 23, 2018 49.73 50.45 49.44 50.20 1,486,319 -0.21(-0.42%)
Oct 22, 2018 50.64 50.71 50.22 50.41 672,709 -0.15(-0.30%)
Oct 19, 2018 50.57 50.94 50.43 50.56 648,200 +0.12(+0.24%)
Oct 18, 2018 50.81 51.09 50.21 50.44 1,189,759 -0.55(-1.08%)
Oct 17, 2018 51.07 51.16 50.61 50.99 697,344 -0.25(-0.49%)
Oct 16, 2018 50.69 51.31 50.58 51.24 761,854 +0.80(+1.59%)
Oct 15, 2018 50.42 50.85 50.36 50.44 679,890 -0.06(-0.12%)
Oct 12, 2018 50.77 50.78 49.95 50.50 1,388,400 +0.37(+0.74%)
Oct 11, 2018 51.35 51.50 49.88 50.13 2,561,117 -1.31(-2.55%)
Oct 10, 2018 52.61 52.61 51.41 51.44 1,731,393 -1.32(-2.50%)
Oct 09, 2018 52.95 53.01 52.73 52.76 672,744 -0.19(-0.36%)
Oct 08, 2018 52.60 53.02 52.56 52.95 540,752 +0.26(+0.49%)
Oct 05, 2018 53.00 53.06 52.51 52.69 570,000 -0.33(-0.62%)
Oct 04, 2018 53.16 53.16 52.70 53.02 786,856 -0.26(-0.49%)
Oct 03, 2018 53.53 53.63 53.21 53.28 534,917 -0.03(-0.06%)
Oct 02, 2018 53.14 53.46 53.13 53.31 615,186 +0.16(+0.30%)
Oct 01, 2018 53.16 53.32 53.03 53.15 955,719 +0.15(+0.28%)
Sep 28, 2018 52.84 53.05 52.77 53.00 535,100 +0.09(+0.17%)
Sep 27, 2018 52.98 53.22 52.89 52.91 469,034 -0.02(-0.04%)
Sep 26, 2018 53.13 53.35 52.90 52.93 556,697 -0.07(-0.13%)
Sep 25, 2018 53.39 53.44 52.96 53.00 690,394 -0.71(-1.32%)
Sep 24, 2018 54.07 54.07 53.66 53.71 610,166 -0.44(-0.81%)
Sep 21, 2018 54.23 54.29 54.12 54.15 564,900 +0.11(+0.20%)
Sep 20, 2018 53.82 54.09 53.80 54.04 640,044 +0.40(+0.75%)
Sep 19, 2018 53.69 53.85 53.59 53.64 744,625 -0.05(-0.09%)
Sep 18, 2018 53.54 53.83 53.39 53.69 452,166 +0.27(+0.51%)
Sep 17, 2018 53.48 53.62 53.36 53.42 550,125 -0.04(-0.07%)
Sep 14, 2018 53.43 53.49 53.28 53.46 452,200 +0.06(+0.11%)
Sep 13, 2018 53.41 53.44 53.25 53.40 456,631 +0.20(+0.38%)
Sep 12, 2018 53.02 53.33 52.98 53.20 508,840 +0.12(+0.23%)
Sep 11, 2018 53.11 53.22 52.94 53.08 550,062 -0.08(-0.15%)
Sep 10, 2018 53.15 53.43 53.15 53.16 539,473 +0.20(+0.38%)
Sep 07, 2018 52.96 53.13 52.82 52.96 456,800 -0.14(-0.26%)
Sep 06, 2018 53.12 53.24 52.96 53.10 496,026 +0.01(+0.02%)
Sep 05, 2018 52.57 53.12 52.57 53.09 566,957 +0.40(+0.76%)
Sep 04, 2018 52.63 52.74 52.51 52.69 483,921 -0.02(-0.04%)
Aug 31, 2018 52.71 52.71 52.71 0 +0.06(+0.11%)
Aug 30, 2018 52.79 52.92 52.54 52.65 484,049 -0.28(-0.53%)
Aug 29, 2018 52.85 53.00 52.73 52.93 397,971 +0.09(+0.17%)
Aug 28, 2018 52.93 52.97 52.77 52.84 453,267 +0.01(+0.02%)
Aug 27, 2018 52.73 52.88 52.71 52.83 669,117 +0.27(+0.51%)
Aug 24, 2018 52.38 52.64 52.36 52.56 376,700 +0.18(+0.34%)
Aug 23, 2018 52.36 52.52 52.30 52.38 457,832 -0.04(-0.08%)
Aug 22, 2018 52.56 52.60 52.39 52.42 478,611 -0.18(-0.34%)
Aug 21, 2018 52.53 52.70 52.48 52.60 441,970 +0.11(+0.21%)
Aug 20, 2018 52.48 52.58 52.43 52.49 574,169 +0.13(+0.25%)
Aug 17, 2018 52.03 52.48 52.02 52.36 595,600 +0.28(+0.54%)
Aug 16, 2018 51.88 52.21 51.88 52.08 489,405 +0.60(+1.17%)
Aug 15, 2018 51.28 51.51 51.04 51.48 554,911 -0.07(-0.14%)
Aug 14, 2018 51.37 51.63 51.37 51.55 361,962 +0.30(+0.59%)
Aug 13, 2018 51.53 51.60 51.17 51.25 520,374 -0.22(-0.43%)
Aug 10, 2018 51.55 51.61 51.33 51.47 553,400 -0.33(-0.64%)
Aug 09, 2018 51.99 52.01 51.79 51.80 429,928 -0.13(-0.25%)
Aug 08, 2018 52.01 52.02 51.85 51.93 429,757 -0.04(-0.08%)
Aug 07, 2018 51.92 52.02 51.79 51.97 1,283,633 +0.17(+0.33%)
Aug 06, 2018 51.71 51.87 51.61 51.80 489,879 +0.08(+0.15%)
Aug 03, 2018 51.38 51.77 51.38 51.72 682,900 +0.38(+0.74%)
Aug 02, 2018 50.90 51.37 50.83 51.34 502,129 +0.24(+0.47%)
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.