Schwab US Dividend Equity ETF (NY: SCHD )

74.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.