Schwab US Dividend Equity ETF (NY: SCHD )

76.87 USD +0.89 (+1.17%)
Official Closing Price Updated: 6:30 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 76.16 76.87 75.74 76.87 1,346,475 +0.89(+1.17%)
Aug 02, 2021 76.44 76.88 75.94 75.98 1,422,111 -0.13(-0.17%)
Jul 30, 2021 76.20 76.48 75.96 76.11 1,232,297 -0.20(-0.26%)
Jul 29, 2021 76.20 76.45 76.08 76.31 1,183,106 +0.47(+0.62%)
Jul 28, 2021 76.03 76.09 75.52 75.84 1,119,818 -0.10(-0.13%)
Jul 27, 2021 75.76 76.01 75.34 75.94 1,092,417 -0.06(-0.08%)
Jul 26, 2021 75.70 76.09 75.67 76.00 1,054,796 +0.19(+0.25%)
Jul 23, 2021 75.50 75.89 75.35 75.81 1,563,326 +0.59(+0.78%)
Jul 22, 2021 75.72 75.72 75.10 75.22 1,470,605 -0.58(-0.77%)
Jul 21, 2021 75.57 76.02 75.56 75.80 1,298,754 +0.58(+0.77%)
Jul 20, 2021 74.48 75.61 74.37 75.22 2,048,504 +0.99(+1.33%)
Jul 19, 2021 74.64 74.77 73.69 74.23 3,572,733 -1.22(-1.62%)
Jul 16, 2021 76.23 76.25 75.34 75.45 1,282,858 -0.59(-0.78%)
Jul 15, 2021 75.59 76.04 75.56 76.04 1,372,348 +0.15(+0.20%)
Jul 14, 2021 75.93 76.05 75.53 75.89 1,236,116 +0.09(+0.12%)
Jul 13, 2021 76.16 76.27 75.71 75.80 1,255,759 -0.41(-0.54%)
Jul 12, 2021 75.83 76.32 75.59 76.21 1,523,271 +0.18(+0.24%)
Jul 09, 2021 75.39 76.08 75.37 76.03 1,360,337 +1.11(+1.48%)
Jul 08, 2021 74.82 75.19 74.52 74.92 1,704,890 -0.68(-0.90%)
Jul 07, 2021 75.21 75.63 75.10 75.60 1,449,657 +0.34(+0.45%)
Jul 06, 2021 75.96 76.00 74.78 75.26 1,852,837 -0.81(-1.06%)
Jul 02, 2021 76.17 76.17 75.88 76.07 1,136,795 +0.10(+0.13%)
Jul 01, 2021 75.81 76.01 75.70 75.97 1,184,668 +0.35(+0.46%)
Jun 30, 2021 75.19 75.72 75.18 75.62 1,136,408 +0.40(+0.53%)
Jun 29, 2021 75.46 75.62 75.11 75.22 1,984,574 -0.08(-0.11%)
Jun 28, 2021 75.60 75.60 75.12 75.30 2,612,999 -0.22(-0.29%)
Jun 25, 2021 75.15 75.61 75.05 75.52 1,544,657 +0.49(+0.65%)
Jun 24, 2021 74.92 75.10 74.67 75.03 1,265,075 +0.50(+0.67%)
Jun 23, 2021 74.92 74.96 74.50 74.53 1,617,310 -0.88(-1.17%)
Jun 22, 2021 75.33 75.59 74.91 75.41 1,691,591 +0.10(+0.13%)
Jun 21, 2021 74.51 75.35 74.48 75.31 2,092,288 +1.34(+1.81%)
Jun 18, 2021 74.77 74.77 73.92 73.97 3,385,516 -1.35(-1.79%)
Jun 17, 2021 76.27 76.41 74.96 75.32 2,283,704 -1.01(-1.32%)
Jun 16, 2021 76.91 76.91 76.03 76.33 1,547,808 -0.58(-0.75%)
Jun 15, 2021 76.97 77.00 76.61 76.91 1,343,562 -0.04(-0.05%)
Jun 14, 2021 77.28 77.28 76.48 76.95 1,703,352 -0.38(-0.49%)
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%)
Apr 01, 2021 73.08 73.36 72.62 73.32 2,153,300 +0.40(+0.55%)
Mar 31, 2021 73.20 73.22 72.83 72.92 1,913,342 -0.28(-0.38%)
Mar 30, 2021 73.44 73.54 72.91 73.20 3,004,995 -0.34(-0.46%)
Mar 29, 2021 73.20 73.81 73.03 73.54 2,362,363 -0.13(-0.18%)
Mar 26, 2021 72.29 73.74 72.22 73.67 2,605,500 +1.67(+2.32%)
Mar 25, 2021 71.04 72.13 70.74 72.00 3,148,438 +0.93(+1.31%)
Mar 24, 2021 71.11 71.91 71.05 71.07 1,980,062 -0.36(-0.50%)
Mar 23, 2021 72.10 72.26 71.25 71.43 2,207,365 -0.80(-1.11%)
Mar 22, 2021 71.94 72.38 71.64 72.23 1,879,212 +0.25(+0.35%)
Mar 19, 2021 72.21 72.57 71.46 71.98 2,388,300 -0.27(-0.37%)
Mar 18, 2021 72.35 73.27 72.02 72.25 4,564,694 -0.10(-0.14%)
Mar 17, 2021 72.00 72.37 71.51 72.35 2,870,042 +0.32(+0.44%)
Mar 16, 2021 72.58 72.60 71.80 72.03 2,412,225 -0.60(-0.83%)
Mar 15, 2021 72.67 72.70 71.85 72.63 2,309,654 +0.08(+0.11%)
Mar 12, 2021 72.15 72.60 72.06 72.55 1,928,100 +0.67(+0.93%)
Mar 11, 2021 72.13 72.52 71.66 71.88 2,745,786 +0.01(+0.01%)
Mar 10, 2021 71.08 72.10 70.94 71.87 2,812,320 +1.17(+1.65%)
Mar 09, 2021 71.41 71.56 70.63 70.70 2,866,382 -0.40(-0.56%)
Mar 08, 2021 70.52 71.79 70.34 71.10 3,284,906 +0.93(+1.33%)
Mar 05, 2021 69.10 70.38 68.16 70.17 3,710,600 +1.83(+2.68%)
Mar 04, 2021 69.08 69.44 67.32 68.34 3,603,157 -0.69(-1.00%)
Mar 03, 2021 68.90 69.94 68.90 69.03 2,373,392 +0.18(+0.26%)
Mar 02, 2021 69.13 69.36 68.78 68.85 1,932,658 -0.25(-0.36%)
Mar 01, 2021 68.28 69.52 68.28 69.10 1,933,354 +1.69(+2.51%)
Feb 26, 2021 68.30 68.30 66.95 67.41 3,238,000 -0.88(-1.29%)
Feb 25, 2021 69.64 69.79 68.04 68.29 4,699,231 -1.41(-2.02%)
Feb 24, 2021 68.59 69.78 68.45 69.70 2,342,043 +1.18(+1.72%)
Feb 23, 2021 68.48 68.71 67.77 68.52 2,560,004 +0.16(+0.23%)
Feb 22, 2021 67.59 68.63 67.59 68.36 1,758,455 +0.57(+0.84%)
Feb 19, 2021 67.47 67.94 67.47 67.79 1,265,400 +0.56(+0.83%)
Feb 18, 2021 67.19 67.35 66.85 67.23 1,432,895 -0.23(-0.34%)
Feb 17, 2021 67.21 67.57 66.98 67.46 1,331,117 +0.09(+0.13%)
Feb 16, 2021 67.36 67.53 67.17 67.37 1,549,093 +0.35(+0.52%)
Feb 12, 2021 66.57 67.10 66.50 67.02 1,219,000 +0.32(+0.48%)
Feb 11, 2021 67.15 67.15 66.19 66.70 1,550,407 -0.24(-0.36%)
Feb 10, 2021 67.24 67.28 66.60 66.94 1,518,108 +0.05(+0.07%)
Feb 09, 2021 66.78 67.00 66.43 66.89 1,348,064 +0.07(+0.10%)
Feb 08, 2021 66.38 66.85 66.30 66.82 1,591,985 +0.79(+1.20%)
Feb 05, 2021 66.12 66.29 65.84 66.03 1,514,500 +0.31(+0.47%)
Feb 04, 2021 65.16 65.76 65.00 65.72 1,554,870 +0.55(+0.84%)
Feb 03, 2021 64.94 65.26 64.62 65.17 1,603,725 +0.25(+0.39%)
Feb 02, 2021 64.86 65.16 64.52 64.92 1,525,050 +0.69(+1.07%)
Feb 01, 2021 64.07 64.36 63.42 64.23 2,531,287 +0.67(+1.05%)
Jan 29, 2021 64.85 64.97 63.36 63.56 3,073,300 -1.42(-2.19%)
Jan 28, 2021 64.89 65.44 64.78 64.98 2,416,863 +0.48(+0.74%)
Jan 27, 2021 65.06 65.26 64.23 64.50 2,596,090 -1.26(-1.92%)
Jan 26, 2021 66.04 66.14 65.59 65.76 1,408,781 -0.08(-0.12%)
Jan 25, 2021 65.57 66.09 65.20 65.84 1,924,212 +0.12(+0.18%)
Jan 22, 2021 65.63 65.90 65.13 65.72 1,642,600 -0.49(-0.74%)
Jan 21, 2021 66.49 66.50 66.07 66.21 1,547,020 -0.18(-0.27%)
Jan 20, 2021 66.48 66.49 66.07 66.39 1,570,788 +0.09(+0.14%)
Jan 19, 2021 66.28 66.49 66.10 66.30 1,924,356 +0.43(+0.65%)
Jan 15, 2021 66.23 66.25 65.35 65.87 1,806,300 -0.80(-1.20%)
Jan 14, 2021 66.47 67.05 66.30 66.67 1,563,852 +0.32(+0.48%)
Jan 13, 2021 66.53 66.60 66.13 66.35 1,513,118 -0.25(-0.38%)
Jan 12, 2021 66.11 66.67 65.91 66.60 1,711,321 +0.59(+0.89%)
Jan 11, 2021 65.32 66.14 65.15 66.01 1,614,571 +0.27(+0.41%)
Jan 08, 2021 66.15 66.18 65.04 65.74 1,905,800 -0.20(-0.30%)
Jan 07, 2021 65.86 66.19 65.58 65.94 2,211,086 +0.44(+0.67%)
Jan 06, 2021 64.14 65.99 64.14 65.50 2,250,906 +1.76(+2.76%)
Jan 05, 2021 63.19 64.09 63.10 63.74 1,467,278 +0.51(+0.81%)
Jan 04, 2021 64.39 64.44 62.64 63.23 2,492,415 -0.91(-1.42%)
Dec 31, 2020 64.14 64.14 64.14 1,095,519 +0.37(+0.58%)
Dec 30, 2020 63.61 63.97 63.59 63.77 1,095,519 +0.28(+0.44%)
Dec 29, 2020 64.11 64.12 63.25 63.49 1,570,064 -0.37(-0.58%)
Dec 28, 2020 64.23 64.46 63.79 63.86 1,308,229 +0.03(+0.05%)
Dec 24, 2020 63.83 63.83 63.40 63.83 585,600 +0.11(+0.17%)
Dec 23, 2020 63.50 63.96 63.50 63.72 1,200,299 +0.57(+0.90%)
Dec 22, 2020 63.50 63.50 63.14 63.15 1,299,194 -0.35(-0.55%)
Dec 21, 2020 63.24 63.71 62.54 63.50 1,938,361 -0.44(-0.69%)
Dec 18, 2020 64.16 64.19 63.48 63.94 1,457,600 -0.19(-0.30%)
Dec 17, 2020 64.27 64.27 63.80 64.13 1,583,843 +0.14(+0.22%)
Dec 16, 2020 64.01 64.15 63.77 63.99 1,741,891 +0.07(+0.11%)
Dec 15, 2020 63.60 64.01 63.19 63.92 1,427,387 +0.84(+1.33%)
Dec 14, 2020 64.50 64.51 63.08 63.08 1,737,767 -0.82(-1.28%)
Dec 11, 2020 63.83 64.01 63.47 63.90 1,904,200 -0.36(-0.56%)
Dec 10, 2020 64.32 64.43 64.00 64.26 1,614,236 -0.90(-1.38%)
Dec 09, 2020 65.35 65.56 64.76 65.16 1,940,401 +0.06(+0.09%)
Dec 08, 2020 64.43 65.20 64.32 65.10 1,214,170 +0.41(+0.63%)
Dec 07, 2020 65.00 65.00 64.40 64.69 1,693,332 -0.43(-0.66%)
Dec 04, 2020 64.29 65.12 64.26 65.12 1,298,300 +1.05(+1.64%)
Dec 03, 2020 64.02 64.37 63.80 64.07 4,266,826 +0.14(+0.22%)
Dec 02, 2020 63.53 63.97 63.43 63.93 1,376,990 +0.29(+0.46%)
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.