Schwab US Dividend Equity ETF (NY: SCHD )

76.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.25 57.29 57.02 57.09 275,600 -0.24(-0.42%)
Nov 27, 2019 57.26 57.34 57.16 57.33 697,300 +0.21(+0.37%)
Nov 26, 2019 57.00 57.16 56.87 57.12 721,793 +0.17(+0.30%)
Nov 25, 2019 56.80 56.97 56.76 56.95 771,237 +0.34(+0.60%)
Nov 22, 2019 56.62 56.67 56.45 56.61 885,500 +0.13(+0.23%)
Nov 21, 2019 56.48 56.53 56.30 56.48 710,457 +0.01(+0.02%)
Nov 20, 2019 56.65 56.68 56.25 56.47 983,242 -0.19(-0.34%)
Nov 19, 2019 57.05 57.06 56.59 56.66 828,568 -0.35(-0.61%)
Nov 18, 2019 56.97 57.06 56.81 57.01 701,757 +0.00(+0.00%)
Nov 15, 2019 56.98 57.03 56.80 57.01 592,500 +0.33(+0.58%)
Nov 14, 2019 56.59 56.72 56.43 56.68 666,478 +0.09(+0.16%)
Nov 13, 2019 56.53 56.72 56.40 56.59 723,780 -0.07(-0.12%)
Nov 12, 2019 56.76 56.88 56.52 56.66 615,649 +0.01(+0.02%)
Nov 11, 2019 56.66 56.72 56.55 56.65 695,537 -0.30(-0.53%)
Nov 08, 2019 56.75 56.95 56.56 56.95 779,300 +0.11(+0.19%)
Nov 07, 2019 56.96 57.09 56.71 56.84 768,924 +0.28(+0.50%)
Nov 06, 2019 56.44 56.58 56.31 56.56 607,065 +0.18(+0.32%)
Nov 05, 2019 56.42 56.49 56.31 56.38 750,855 -0.02(-0.04%)
Nov 04, 2019 56.34 56.49 56.27 56.40 702,910 +0.31(+0.55%)
Nov 01, 2019 55.83 56.10 55.82 56.09 710,200 +0.57(+1.03%)
Oct 31, 2019 55.81 55.92 55.23 55.52 725,815 -0.36(-0.64%)
Oct 30, 2019 55.86 55.92 55.54 55.88 660,574 +0.09(+0.16%)
Oct 29, 2019 55.72 56.02 55.70 55.79 597,589 +0.01(+0.02%)
Oct 28, 2019 55.68 55.86 55.68 55.78 839,496 +0.28(+0.50%)
Oct 25, 2019 55.13 55.63 55.12 55.50 570,600 +0.42(+0.76%)
Oct 24, 2019 55.25 55.28 54.88 55.08 621,203 -0.05(-0.09%)
Oct 23, 2019 54.91 55.17 54.70 55.13 706,512 -0.08(-0.14%)
Oct 22, 2019 55.26 55.41 55.11 55.21 693,125 +0.09(+0.16%)
Oct 21, 2019 55.00 55.15 54.96 55.12 588,031 +0.38(+0.69%)
Oct 18, 2019 54.68 54.90 54.61 54.74 505,800 -0.02(-0.04%)
Oct 17, 2019 54.73 54.92 54.58 54.76 608,054 +0.14(+0.26%)
Oct 16, 2019 54.71 54.79 54.52 54.62 542,273 -0.13(-0.24%)
Oct 15, 2019 54.52 54.94 54.47 54.75 607,846 +0.40(+0.74%)
Oct 14, 2019 54.40 54.44 54.27 54.35 462,800 -0.12(-0.22%)
Oct 11, 2019 54.35 54.91 54.35 54.47 1,063,500 +0.71(+1.32%)
Oct 10, 2019 53.33 53.99 53.33 53.76 664,149 +0.43(+0.81%)
Oct 09, 2019 53.24 53.54 53.10 53.33 616,511 +0.46(+0.87%)
Oct 08, 2019 53.42 53.42 52.85 52.87 1,062,870 -0.86(-1.60%)
Oct 07, 2019 54.01 54.19 53.73 53.73 599,019 -0.40(-0.74%)
Oct 04, 2019 53.53 54.17 53.46 54.13 735,200 +0.74(+1.39%)
Oct 03, 2019 53.04 53.41 52.43 53.39 1,077,243 +0.42(+0.79%)
Oct 02, 2019 53.70 53.70 52.72 52.97 1,430,676 -1.10(-2.03%)
Oct 01, 2019 54.96 55.12 53.96 54.07 1,401,395 -0.71(-1.30%)
Sep 30, 2019 54.61 54.96 54.61 54.78 753,822 +0.27(+0.50%)
Sep 27, 2019 54.58 54.73 54.20 54.51 791,200 +0.08(+0.15%)
Sep 26, 2019 54.45 54.57 54.13 54.43 480,734 +0.04(+0.07%)
Sep 25, 2019 54.15 54.48 53.94 54.39 815,245 -0.23(-0.42%)
Sep 24, 2019 55.21 55.21 54.46 54.62 1,755,829 -0.39(-0.71%)
Sep 23, 2019 54.77 55.14 54.71 55.01 721,000 +0.14(+0.26%)
Sep 20, 2019 55.27 55.36 54.85 54.87 808,900 -0.27(-0.49%)
Sep 19, 2019 55.36 55.48 55.07 55.14 405,576 -0.16(-0.29%)
Sep 18, 2019 55.28 55.31 54.83 55.30 744,916 -0.03(-0.05%)
Sep 17, 2019 55.23 55.37 55.09 55.33 482,305 +0.02(+0.04%)
Sep 16, 2019 55.42 55.46 55.16 55.31 568,163 -0.34(-0.61%)
Sep 13, 2019 55.83 55.93 55.60 55.65 1,413,700 -0.11(-0.20%)
Sep 12, 2019 55.74 55.93 55.42 55.76 762,585 +0.22(+0.40%)
Sep 11, 2019 55.25 55.58 54.95 55.54 663,513 +0.38(+0.69%)
Sep 10, 2019 54.69 55.19 54.65 55.16 676,813 +0.33(+0.60%)
Sep 09, 2019 54.68 54.83 54.53 54.83 716,147 +0.36(+0.66%)
Sep 06, 2019 54.43 54.55 54.24 54.47 660,100 +0.19(+0.35%)
Sep 05, 2019 54.07 54.58 54.07 54.28 936,254 +0.68(+1.27%)
Sep 04, 2019 53.35 53.60 53.24 53.60 620,979 +0.64(+1.21%)
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.