Schwab US Dividend Equity ETF (NY: SCHD )

77.33 USD +0.12 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 77.39 77.43 77.05 77.33 1,088,015 +0.12(+0.16%)
Jun 10, 2021 77.32 77.62 76.97 77.21 1,396,478 +0.22(+0.29%)
Jun 09, 2021 77.31 77.37 76.92 76.99 1,646,032 -0.24(-0.31%)
Jun 08, 2021 77.38 77.38 76.88 77.23 1,531,656 -0.08(-0.10%)
Jun 07, 2021 77.69 77.77 77.11 77.31 1,553,199 -0.34(-0.44%)
Jun 04, 2021 77.45 77.68 77.31 77.65 1,433,945 +0.49(+0.64%)
Jun 03, 2021 76.90 77.32 76.68 77.16 1,608,995 -0.05(-0.06%)
Jun 02, 2021 77.05 77.33 76.85 77.21 1,637,714 +0.23(+0.30%)
Jun 01, 2021 77.47 77.64 76.79 76.98 1,753,107 +0.05(+0.06%)
May 28, 2021 77.05 77.07 76.76 76.93 1,720,238 +0.13(+0.17%)
May 27, 2021 76.75 77.07 76.67 76.80 1,421,134 +0.30(+0.39%)
May 26, 2021 76.56 76.68 76.23 76.50 1,710,785 -0.01(-0.01%)
May 25, 2021 77.24 77.24 76.40 76.51 1,567,054 -0.54(-0.70%)
May 24, 2021 77.25 77.34 76.98 77.05 1,530,819 +0.24(+0.31%)
May 21, 2021 76.99 77.32 76.60 76.81 1,801,718 +0.11(+0.14%)
May 20, 2021 76.24 76.98 76.06 76.70 1,727,627 +0.45(+0.59%)
May 19, 2021 75.83 76.25 75.14 76.25 2,431,971 -0.31(-0.40%)
May 18, 2021 77.33 77.36 76.50 76.56 1,837,053 -0.85(-1.10%)
May 17, 2021 77.30 77.50 76.92 77.41 1,719,441 +0.05(+0.06%)
May 14, 2021 77.06 77.54 76.96 77.36 1,994,618 +0.70(+0.91%)
May 13, 2021 75.40 77.03 75.33 76.66 2,445,572 +1.33(+1.77%)
May 12, 2021 76.38 76.61 75.20 75.33 2,861,885 -1.36(-1.77%)
May 11, 2021 76.96 77.25 76.25 76.69 2,829,293 -0.80(-1.03%)
May 10, 2021 77.75 78.41 77.47 77.49 2,476,820 +0.08(+0.10%)
May 07, 2021 77.00 77.49 76.70 77.41 2,262,451 +0.33(+0.43%)
May 06, 2021 76.19 77.09 76.12 77.08 1,955,726 +0.96(+1.26%)
May 05, 2021 75.96 76.29 75.57 76.12 2,202,341 +0.37(+0.49%)
May 04, 2021 75.21 75.75 75.02 75.75 2,112,964 +0.46(+0.61%)
May 03, 2021 74.94 75.62 74.93 75.29 1,607,622 +0.76(+1.02%)
Apr 30, 2021 74.65 74.65 74.28 74.53 1,741,700 -0.38(-0.51%)
Apr 29, 2021 74.54 74.94 74.28 74.91 2,258,816 +0.63(+0.85%)
Apr 28, 2021 74.57 74.58 74.22 74.28 1,685,056 -0.45(-0.60%)
Apr 27, 2021 74.80 74.80 74.49 74.73 1,960,761 -0.09(-0.12%)
Apr 26, 2021 75.04 75.20 74.67 74.82 1,525,454 -0.14(-0.19%)
Apr 23, 2021 74.36 75.25 74.27 74.96 1,622,100 +0.67(+0.90%)
Apr 22, 2021 75.20 75.20 74.20 74.29 2,303,136 -0.95(-1.26%)
Apr 21, 2021 74.45 75.29 74.39 75.24 1,940,205 +0.84(+1.13%)
Apr 20, 2021 74.55 74.66 74.17 74.40 2,281,861 -0.45(-0.60%)
Apr 19, 2021 75.01 75.18 74.62 74.85 2,000,273 -0.34(-0.45%)
Apr 16, 2021 75.00 75.30 74.96 75.19 1,610,200 +0.62(+0.83%)
Apr 15, 2021 74.53 74.70 74.27 74.57 1,513,384 +0.34(+0.46%)
Apr 14, 2021 74.04 74.47 73.92 74.23 1,842,093 +0.19(+0.26%)
Apr 13, 2021 74.34 74.34 73.80 74.04 1,700,368 -0.42(-0.56%)
Apr 12, 2021 74.24 74.48 74.17 74.46 1,829,031 +0.20(+0.27%)
Apr 09, 2021 73.91 74.27 73.83 74.26 1,748,800 +0.42(+0.57%)
Apr 08, 2021 73.90 73.93 73.51 73.84 1,577,133 +0.03(+0.04%)
Apr 07, 2021 73.95 74.12 73.61 73.81 1,754,711 -0.17(-0.23%)
Apr 06, 2021 74.14 74.21 73.85 73.98 2,297,051 -0.27(-0.36%)
Apr 05, 2021 73.86 74.42 73.73 74.25 2,445,115 +0.93(+1.27%)
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.