Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.47 -0.29 (-0.37%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.65 29.65 29.50 29.53 459,079 -0.07(-0.23%)
Nov 27, 2015 29.57 29.63 29.53 29.59 90,703 +0.02(+0.08%)
Nov 25, 2015 29.57 29.57 29.57 29.57 382,461 -0.04(-0.13%)
Nov 24, 2015 29.34 29.68 29.28 29.61 378,923 +0.13(+0.43%)
Nov 23, 2015 29.44 29.56 29.41 29.48 373,457 +0.05(+0.15%)
Nov 20, 2015 29.57 29.65 29.39 29.44 341,253 +0.02(+0.05%)
Nov 19, 2015 29.35 29.50 29.35 29.42 619,459 +0.07(+0.23%)
Nov 18, 2015 29.11 29.39 29.07 29.35 428,178 +0.29(+0.98%)
Nov 17, 2015 29.16 29.28 29.00 29.07 516,604 +0.02(+0.05%)
Nov 16, 2015 28.59 29.06 28.59 29.05 460,489 +0.47(+1.63%)
Nov 13, 2015 28.80 28.84 28.55 28.58 670,834 -0.26(-0.89%)
Nov 12, 2015 29.07 29.09 28.83 28.84 424,185 -0.41(-1.39%)
Nov 11, 2015 29.33 29.38 29.24 29.25 287,933 -0.02(-0.05%)
Nov 10, 2015 29.15 29.28 29.13 29.26 232,100 +0.03(+0.10%)
Nov 09, 2015 29.45 29.45 29.12 29.23 677,885 -0.32(-1.07%)
Nov 06, 2015 29.51 29.55 29.28 29.55 405,072 -0.08(-0.25%)
Nov 05, 2015 29.72 29.74 29.50 29.62 480,109 -0.14(-0.46%)
Nov 04, 2015 29.91 29.93 29.70 29.76 357,544 -0.10(-0.33%)
Nov 03, 2015 29.72 29.95 29.69 29.86 512,543 +0.10(+0.33%)
Nov 02, 2015 29.49 29.79 29.47 29.76 631,196 +0.32(+1.07%)
Oct 30, 2015 29.60 29.65 29.44 29.44 425,753 -0.12(-0.41%)
Oct 29, 2015 29.57 29.60 29.46 29.56 292,225 -0.08(-0.28%)
Oct 28, 2015 29.44 29.65 29.28 29.65 444,874 +0.26(+0.90%)
Oct 27, 2015 29.38 29.46 29.32 29.38 372,201 -0.11(-0.38%)
Oct 26, 2015 29.53 29.56 29.47 29.50 641,715 -0.08(-0.25%)
Oct 23, 2015 29.55 29.62 29.42 29.57 589,942 +0.28(+0.95%)
Oct 22, 2015 28.78 29.33 28.78 29.29 600,432 +0.70(+2.45%)
Oct 21, 2015 28.70 28.83 28.56 28.59 303,609 -0.08(-0.26%)
Oct 20, 2015 28.64 28.71 28.58 28.67 240,129 -0.05(-0.18%)
Oct 19, 2015 28.68 28.72 28.60 28.72 431,745 -0.05(-0.16%)
Oct 16, 2015 28.67 28.77 28.61 28.77 269,470 +0.16(+0.55%)
Oct 15, 2015 28.40 28.61 28.31 28.61 366,610 +0.28(+0.98%)
Oct 14, 2015 28.38 28.49 28.28 28.33 337,514 -0.10(-0.34%)
Oct 13, 2015 28.47 28.58 28.39 28.43 290,940 -0.15(-0.53%)
Oct 12, 2015 28.60 28.61 28.52 28.58 292,493 -0.06(-0.21%)
Oct 09, 2015 28.65 28.71 28.55 28.64 358,024 +0.00(+0.00%)
Oct 08, 2015 28.26 28.67 28.25 28.64 556,658 +0.31(+1.09%)
Oct 07, 2015 28.23 28.35 28.06 28.33 553,601 +0.26(+0.91%)
Oct 06, 2015 28.04 28.16 27.99 28.07 650,044 +0.07(+0.24%)
Oct 05, 2015 27.64 28.02 27.64 28.00 643,915 +0.53(+1.92%)
Oct 02, 2015 26.77 27.48 26.72 27.48 743,772 +0.44(+1.64%)
Oct 01, 2015 27.14 27.18 26.77 27.03 1,085,667 -0.04(-0.14%)
Sep 30, 2015 26.94 27.10 26.84 27.07 515,282 +0.41(+1.55%)
Sep 29, 2015 26.60 26.77 26.51 26.66 798,173 +0.10(+0.37%)
Sep 28, 2015 26.85 26.87 26.51 26.56 1,146,305 -0.43(-1.59%)
Sep 25, 2015 27.15 27.23 26.87 26.99 360,638 +0.08(+0.28%)
Sep 24, 2015 26.72 26.99 26.58 26.91 898,089 -0.01(-0.03%)
Sep 23, 2015 27.03 27.06 26.83 26.92 302,061 -0.07(-0.25%)
Sep 22, 2015 26.94 27.03 26.83 26.99 606,053 -0.28(-1.02%)
Sep 21, 2015 27.27 27.40 27.11 27.27 817,076 +0.16(+0.58%)
Sep 18, 2015 27.19 27.40 27.03 27.11 548,003 -0.44(-1.60%)
Sep 17, 2015 27.52 27.94 27.49 27.55 590,644 -0.01(-0.03%)
Sep 16, 2015 27.37 27.58 27.34 27.56 364,595 +0.25(+0.90%)
Sep 15, 2015 27.02 27.38 27.02 27.31 387,626 +0.37(+1.39%)
Sep 14, 2015 27.05 27.05 26.88 26.94 531,231 -0.13(-0.50%)
Sep 11, 2015 26.89 27.07 26.80 27.07 490,041 +0.11(+0.42%)
Sep 10, 2015 26.86 27.14 26.77 26.96 564,841 +0.08(+0.31%)
Sep 09, 2015 27.54 27.55 26.83 26.88 556,975 -0.43(-1.56%)
Sep 08, 2015 27.06 27.31 27.01 27.30 682,441 +0.65(+2.44%)
Sep 04, 2015 26.78 26.65 26.65 26.65 630,408 -0.43(-1.60%)
Sep 03, 2015 27.13 27.36 27.01 27.09 445,007 +0.10(+0.39%)
Sep 02, 2015 26.89 26.98 26.67 26.98 869,151 +0.46(+1.75%)
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.