Schwab US Dividend Equity ETF (NY: SCHD )

77.41 -0.62 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 42.56 42.56 42.06 42.15 1,471,563 -0.49(-1.14%)
May 30, 2018 42.26 42.72 42.22 42.64 896,447 +0.60(+1.42%)
May 29, 2018 42.11 42.25 41.80 42.04 806,125 -0.32(-0.77%)
May 25, 2018 42.36 42.36 42.36 0 -0.03(-0.08%)
May 24, 2018 42.37 42.45 42.11 42.40 503,454 -0.05(-0.12%)
May 23, 2018 42.17 42.45 42.04 42.45 558,227 +0.09(+0.20%)
May 22, 2018 42.67 42.75 42.33 42.36 605,985 -0.21(-0.50%)
May 21, 2018 42.39 42.66 42.39 42.58 774,151 +0.39(+0.93%)
May 18, 2018 42.26 42.29 42.09 42.18 677,079 -0.13(-0.30%)
May 17, 2018 42.25 42.48 42.17 42.31 550,365 +0.08(+0.18%)
May 16, 2018 41.99 42.33 41.99 42.24 592,845 +0.30(+0.71%)
May 15, 2018 42.01 42.02 41.82 41.94 1,004,099 -0.26(-0.61%)
May 14, 2018 42.21 42.28 42.11 42.19 800,333 +0.17(+0.41%)
May 11, 2018 41.92 42.10 41.85 42.02 760,180 +0.18(+0.43%)
May 10, 2018 41.61 41.87 41.59 41.84 966,047 +0.42(+1.01%)
May 09, 2018 41.19 41.52 41.10 41.42 740,313 +0.27(+0.66%)
May 08, 2018 41.08 41.17 40.89 41.15 781,435 +0.00(+0.00%)
May 07, 2018 41.31 41.33 41.04 41.15 946,013 -0.05(-0.12%)
May 04, 2018 40.53 41.32 40.39 41.20 929,288 +0.54(+1.32%)
May 03, 2018 40.62 40.79 40.21 40.66 4,429,924 -0.10(-0.25%)
May 02, 2018 41.08 41.18 40.70 40.77 7,239,803 -0.42(-1.02%)
May 01, 2018 41.25 41.25 40.78 41.19 1,678,003 -0.22(-0.54%)
Apr 30, 2018 41.88 41.98 41.41 41.41 1,079,835 -0.39(-0.94%)
Apr 27, 2018 41.72 41.85 41.61 41.80 662,977 +0.07(+0.16%)
Apr 26, 2018 41.46 41.82 41.35 41.73 1,385,029 +0.34(+0.83%)
Apr 25, 2018 41.18 41.48 40.95 41.39 2,703,584 +0.21(+0.52%)
Apr 24, 2018 41.74 41.76 40.89 41.18 3,472,620 -0.40(-0.97%)
Apr 23, 2018 41.65 41.69 41.41 41.58 2,881,421 +0.03(+0.06%)
Apr 20, 2018 41.92 41.98 41.39 41.55 1,504,815 -0.41(-0.98%)
Apr 19, 2018 42.32 42.32 41.77 41.96 2,087,049 -0.55(-1.29%)
Apr 18, 2018 42.63 42.69 42.50 42.51 2,330,339 -0.15(-0.34%)
Apr 17, 2018 42.65 42.76 42.53 42.65 2,825,126 +0.26(+0.60%)
Apr 16, 2018 42.21 42.57 42.15 42.40 1,027,785 +0.43(+1.02%)
Apr 13, 2018 42.28 42.29 41.82 41.97 949,685 -0.05(-0.12%)
Apr 12, 2018 42.01 42.20 41.95 42.02 1,000,985 +0.23(+0.55%)
Apr 11, 2018 41.70 42.00 41.65 41.79 901,350 -0.14(-0.33%)
Apr 10, 2018 41.85 42.07 41.60 41.93 1,045,265 +0.62(+1.49%)
Apr 09, 2018 41.47 41.90 41.28 41.31 1,101,926 +0.01(+0.02%)
Apr 06, 2018 41.89 42.10 41.02 41.31 1,313,099 -0.85(-2.01%)
Apr 05, 2018 42.07 42.25 41.89 42.15 1,404,865 +0.21(+0.51%)
Apr 04, 2018 40.88 42.02 40.87 41.94 935,104 +0.49(+1.17%)
Apr 03, 2018 41.08 41.49 40.88 41.45 1,296,324 +0.56(+1.38%)
Apr 02, 2018 41.81 41.82 40.44 40.89 1,933,306 -0.99(-2.37%)
Mar 29, 2018 41.88 41.88 41.88 0 +0.52(+1.26%)
Mar 28, 2018 41.29 41.72 41.25 41.36 929,410 +0.15(+0.35%)
Mar 27, 2018 41.76 41.99 41.02 41.21 2,950,824 -0.42(-1.01%)
Mar 26, 2018 41.20 41.66 40.95 41.63 1,205,674 +0.99(+2.44%)
Mar 23, 2018 41.49 41.67 40.61 40.64 2,094,401 -0.80(-1.94%)
Mar 22, 2018 42.06 42.19 41.43 41.44 1,382,525 -0.92(-2.18%)
Mar 21, 2018 42.46 42.81 42.32 42.36 941,028 -0.15(-0.36%)
Mar 20, 2018 42.62 42.71 42.40 42.52 681,152 +0.01(+0.02%)
Mar 19, 2018 42.93 42.93 42.27 42.51 1,027,298 -0.53(-1.23%)
Mar 16, 2018 42.93 43.19 42.92 43.04 839,242 +0.16(+0.38%)
Mar 15, 2018 42.96 43.15 42.76 42.88 822,008 +0.02(+0.04%)
Mar 14, 2018 43.43 43.47 42.78 42.86 709,251 -0.40(-0.92%)
Mar 13, 2018 43.61 43.81 43.16 43.26 602,487 -0.17(-0.39%)
Mar 12, 2018 43.73 43.81 43.36 43.43 755,973 -0.25(-0.56%)
Mar 09, 2018 43.33 43.68 43.23 43.67 648,795 +0.61(+1.42%)
Mar 08, 2018 42.99 43.08 42.80 43.06 624,972 +0.18(+0.42%)
Mar 07, 2018 42.94 42.49 42.88 704,727 -0.09(-0.22%)
Mar 06, 2018 43.10 43.12 42.70 42.98 795,741 +0.03(+0.08%)
Mar 05, 2018 42.27 43.05 42.27 42.94 1,133,873 +0.44(+1.04%)
Mar 02, 2018 42.03 42.60 41.96 42.50 1,536,818 +0.13(+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.