Schwab US Dividend Equity ETF (NY: SCHD )

76.84 USD +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.38 49.87 49.27 49.81 1,083,320 +0.47(+0.95%)
Jan 30, 2019 49.07 49.50 48.78 49.34 1,225,773 +0.46(+0.94%)
Jan 29, 2019 48.83 48.98 48.73 48.88 609,655 +0.06(+0.12%)
Jan 28, 2019 48.74 48.84 48.48 48.82 1,285,312 -0.28(-0.57%)
Jan 25, 2019 49.13 49.30 48.99 49.10 934,600 +0.18(+0.37%)
Jan 24, 2019 48.84 48.97 48.56 48.92 1,050,646 +0.15(+0.31%)
Jan 23, 2019 48.85 49.08 48.32 48.77 1,078,614 +0.19(+0.39%)
Jan 22, 2019 49.01 49.03 48.26 48.58 1,688,515 -0.66(-1.34%)
Jan 18, 2019 48.88 49.33 48.83 49.24 1,547,800 +0.80(+1.65%)
Jan 17, 2019 47.95 48.57 47.86 48.44 1,017,174 +0.34(+0.71%)
Jan 16, 2019 48.28 48.30 48.06 48.10 1,561,086 -0.17(-0.35%)
Jan 15, 2019 48.20 48.40 48.05 48.27 1,372,226 +0.09(+0.19%)
Jan 14, 2019 48.15 48.30 48.04 48.18 964,522 -0.22(-0.45%)
Jan 11, 2019 48.15 48.47 48.09 48.40 1,207,200 +0.06(+0.12%)
Jan 10, 2019 47.93 48.37 47.79 48.34 1,035,288 +0.21(+0.44%)
Jan 09, 2019 48.25 48.32 47.90 48.13 1,049,720 +0.04(+0.08%)
Jan 08, 2019 48.16 48.26 47.76 48.09 1,538,753 +0.45(+0.94%)
Jan 07, 2019 47.38 47.97 47.05 47.64 1,494,403 +0.32(+0.68%)
Jan 04, 2019 46.61 47.41 46.53 47.32 1,696,700 +1.27(+2.76%)
Jan 03, 2019 46.70 46.74 45.95 46.05 1,969,299 -0.92(-1.96%)
Jan 02, 2019 46.34 47.15 46.25 46.97 2,013,983 +0.00(+0.00%)
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%)
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.