Schwab US Dividend Equity ETF (NY: SCHD )

72.17 +0.54 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.82 46.98 46.53 46.97 2,467,600 +0.39(+0.84%)
Dec 28, 2018 46.88 47.20 46.43 46.58 2,516,900 -0.11(-0.24%)
Dec 27, 2018 45.61 46.69 45.04 46.69 3,766,222 +0.56(+1.21%)
Dec 26, 2018 44.42 46.13 44.03 46.13 4,532,052 +1.90(+4.30%)
Dec 24, 2018 45.21 45.36 44.21 44.23 3,095,500 -1.28(-2.81%)
Dec 21, 2018 46.03 46.95 45.39 45.51 3,916,100 -0.53(-1.15%)
Dec 20, 2018 46.46 46.68 45.56 46.04 4,941,444 -0.62(-1.33%)
Dec 19, 2018 47.43 48.13 46.43 46.66 2,776,445 -0.72(-1.52%)
Dec 18, 2018 47.73 47.93 47.10 47.38 2,777,554 -0.07(-0.15%)
Dec 17, 2018 48.33 48.41 47.18 47.45 2,798,731 -1.02(-2.10%)
Dec 14, 2018 48.77 49.04 48.34 48.47 1,437,100 -0.64(-1.30%)
Dec 13, 2018 49.18 49.35 48.85 49.11 1,113,684 +0.07(+0.14%)
Dec 12, 2018 49.56 49.56 49.01 49.04 1,530,722 -0.36(-0.73%)
Dec 11, 2018 49.86 50.07 49.12 49.40 1,708,873 +0.08(+0.16%)
Dec 10, 2018 49.30 49.50 48.38 49.32 2,298,386 +0.08(+0.16%)
Dec 07, 2018 50.20 50.42 49.06 49.24 1,463,700 -0.99(-1.97%)
Dec 06, 2018 49.76 50.24 49.02 50.23 2,279,924 -0.19(-0.38%)
Dec 04, 2018 51.70 51.76 50.31 50.42 1,376,600 -1.38(-2.66%)
Dec 03, 2018 52.07 52.11 51.42 51.80 1,300,374 +0.25(+0.48%)
Nov 30, 2018 50.99 51.60 50.95 51.55 848,200 +0.55(+1.08%)
Nov 29, 2018 51.02 51.29 50.88 51.00 619,386 -0.10(-0.20%)
Nov 28, 2018 50.45 51.11 50.16 51.10 904,261 +0.79(+1.57%)
Nov 27, 2018 49.81 50.32 49.72 50.31 789,051 +0.37(+0.74%)
Nov 26, 2018 49.75 50.05 49.62 49.94 1,209,296 +0.53(+1.07%)
Nov 23, 2018 49.37 49.64 49.30 49.41 494,900 -0.23(-0.46%)
Nov 21, 2018 49.64 49.64 49.64 0 +0.06(+0.12%)
Nov 20, 2018 50.03 50.19 49.43 49.58 1,494,342 -1.02(-2.02%)
Nov 19, 2018 50.98 51.11 50.38 50.60 878,873 -0.43(-0.84%)
Nov 16, 2018 50.65 51.20 50.65 51.03 826,900 +0.14(+0.28%)
Nov 15, 2018 50.30 50.96 49.97 50.89 1,481,141 +0.36(+0.71%)
Nov 14, 2018 51.10 51.19 50.24 50.53 1,479,986 -0.24(-0.47%)
Nov 13, 2018 50.91 51.19 50.62 50.77 955,317 -0.04(-0.08%)
Nov 12, 2018 51.44 51.48 50.72 50.81 858,842 -0.71(-1.38%)
Nov 09, 2018 51.69 51.80 51.33 51.52 632,700 -0.30(-0.58%)
Nov 08, 2018 51.61 51.95 51.53 51.82 748,212 -0.02(-0.04%)
Nov 07, 2018 51.60 51.90 51.24 51.84 1,117,513 +0.64(+1.25%)
Nov 06, 2018 50.83 51.23 50.77 51.20 993,377 +0.34(+0.67%)
Nov 05, 2018 50.39 50.94 50.35 50.86 819,606 +0.57(+1.13%)
Nov 02, 2018 50.76 50.78 49.86 50.29 1,203,400 -0.16(-0.32%)
Nov 01, 2018 49.99 50.49 49.91 50.45 761,533 +0.58(+1.16%)
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 53.02 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%)
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.