Schwab US Dividend Equity ETF (NY: SCHD )

77.00 USD +0.34 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.12 50.27 49.82 49.86 904,900 -0.73(-1.44%)
May 30, 2019 50.56 50.74 50.38 50.59 537,351 +0.11(+0.22%)
May 29, 2019 50.38 50.56 50.07 50.48 1,011,485 -0.12(-0.24%)
May 28, 2019 51.48 51.51 50.60 50.60 658,411 -0.80(-1.56%)
May 24, 2019 51.63 51.69 51.21 51.40 467,500 -0.03(-0.06%)
May 23, 2019 51.57 51.60 51.08 51.43 854,891 -0.50(-0.96%)
May 22, 2019 51.91 52.05 51.78 51.93 501,929 -0.20(-0.38%)
May 21, 2019 52.02 52.23 51.95 52.13 670,910 +0.38(+0.73%)
May 20, 2019 51.73 52.01 51.57 51.75 591,657 -0.29(-0.56%)
May 17, 2019 51.91 52.46 51.86 52.04 588,900 -0.29(-0.55%)
May 16, 2019 52.22 52.63 52.19 52.33 616,023 +0.15(+0.29%)
May 15, 2019 51.72 52.29 51.60 52.18 791,083 +0.27(+0.52%)
May 14, 2019 51.75 52.24 51.70 51.91 763,211 +0.36(+0.70%)
May 13, 2019 51.87 51.95 51.36 51.55 923,012 -1.12(-2.13%)
May 10, 2019 52.21 52.82 51.67 52.67 971,000 +0.28(+0.53%)
May 09, 2019 52.20 52.50 51.82 52.39 1,136,898 -0.27(-0.51%)
May 08, 2019 52.74 52.97 52.56 52.66 630,281 -0.11(-0.21%)
May 07, 2019 53.20 53.22 52.42 52.77 1,430,630 -0.89(-1.66%)
May 06, 2019 53.16 53.74 53.14 53.66 844,051 -0.33(-0.61%)
May 03, 2019 53.80 54.04 53.68 53.99 621,100 +0.44(+0.82%)
May 02, 2019 53.46 53.77 53.24 53.55 689,144 +0.06(+0.11%)
May 01, 2019 54.07 54.07 53.47 53.49 736,852 -0.47(-0.87%)
Apr 30, 2019 53.77 54.03 53.58 53.96 633,371 +0.31(+0.58%)
Apr 29, 2019 53.73 53.78 53.63 53.65 632,707 -0.09(-0.17%)
Apr 26, 2019 53.49 53.74 53.35 53.74 716,400 +0.02(+0.04%)
Apr 25, 2019 54.06 54.06 53.56 53.72 728,570 -0.83(-1.52%)
Apr 24, 2019 54.59 54.75 54.45 54.55 547,517 -0.05(-0.09%)
Apr 23, 2019 54.36 54.65 54.19 54.60 604,038 +0.37(+0.68%)
Apr 22, 2019 54.11 54.31 54.02 54.23 738,781 +0.02(+0.04%)
Apr 18, 2019 54.35 54.35 54.02 54.21 658,000 -0.01(-0.02%)
Apr 17, 2019 54.33 54.44 54.13 54.22 796,680 +0.15(+0.28%)
Apr 16, 2019 53.80 54.07 53.64 54.07 707,944 +0.42(+0.78%)
Apr 15, 2019 53.66 53.71 53.51 53.65 589,859 +0.05(+0.09%)
Apr 12, 2019 53.50 53.64 53.42 53.60 730,400 +0.34(+0.64%)
Apr 11, 2019 53.22 53.33 53.09 53.26 721,909 +0.16(+0.30%)
Apr 10, 2019 53.07 53.14 52.90 53.10 542,900 +0.07(+0.13%)
Apr 09, 2019 53.28 53.28 52.92 53.03 658,603 -0.46(-0.86%)
Apr 08, 2019 53.23 53.49 53.21 53.49 692,246 +0.19(+0.36%)
Apr 05, 2019 53.18 53.31 53.06 53.30 771,700 +0.20(+0.38%)
Apr 04, 2019 52.85 53.10 52.84 53.10 704,844 +0.29(+0.55%)
Apr 03, 2019 52.90 53.04 52.64 52.81 880,586 +0.09(+0.17%)
Apr 02, 2019 52.86 52.91 52.62 52.72 839,876 -0.16(-0.30%)
Apr 01, 2019 52.59 52.94 52.50 52.88 1,078,778 +0.60(+1.15%)
Mar 29, 2019 52.20 52.32 52.01 52.28 711,200 +0.28(+0.54%)
Mar 28, 2019 51.98 52.20 51.71 52.00 1,041,822 +0.11(+0.21%)
Mar 27, 2019 52.09 52.21 51.61 51.89 860,526 -0.20(-0.38%)
Mar 26, 2019 51.84 52.22 51.84 52.09 1,115,679 +0.59(+1.15%)
Mar 25, 2019 51.49 51.77 51.31 51.50 1,009,682 -0.11(-0.21%)
Mar 22, 2019 52.19 52.27 51.55 51.61 1,291,700 -0.75(-1.43%)
Mar 21, 2019 51.64 52.48 51.64 52.36 744,332 +0.57(+1.10%)
Mar 20, 2019 52.08 52.17 51.63 51.79 2,936,072 -0.68(-1.30%)
Mar 19, 2019 52.70 52.85 52.27 52.47 2,897,950 -0.06(-0.11%)
Mar 18, 2019 52.33 52.56 52.27 52.53 3,602,469 +0.26(+0.50%)
Mar 15, 2019 52.10 52.31 52.05 52.27 3,842,700 +0.28(+0.54%)
Mar 14, 2019 52.18 52.18 51.91 51.99 853,260 -0.15(-0.29%)
Mar 13, 2019 51.97 52.36 51.93 52.14 814,798 +0.33(+0.64%)
Mar 12, 2019 51.84 52.00 51.74 51.81 754,064 +0.07(+0.14%)
Mar 11, 2019 51.21 51.74 51.21 51.74 712,746 +0.72(+1.41%)
Mar 08, 2019 50.86 51.04 50.66 51.02 879,300 -0.15(-0.29%)
Mar 07, 2019 51.43 51.48 51.01 51.17 1,259,053 -0.35(-0.68%)
Mar 06, 2019 51.75 51.75 51.45 51.52 659,992 -0.20(-0.39%)
Mar 05, 2019 51.86 51.90 51.72 51.72 734,987 -0.12(-0.23%)
Mar 04, 2019 52.22 52.30 51.42 51.84 1,002,933 -0.20(-0.38%)
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.