Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.30 -0.46 (-0.59%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 69.94 69.95 68.80 68.87 3,487,525 -1.48(-2.10%)
Nov 29, 2021 70.63 70.71 70.07 70.35 2,585,668 +0.24(+0.34%)
Nov 26, 2021 70.56 70.57 69.79 70.11 3,075,426 -1.31(-1.83%)
Nov 24, 2021 71.49 71.59 71.22 71.42 1,596,204 -0.22(-0.30%)
Nov 23, 2021 71.17 71.73 71.13 71.64 1,935,930 +0.40(+0.56%)
Nov 22, 2021 71.06 71.95 70.98 71.24 2,130,913 +0.34(+0.47%)
Nov 19, 2021 71.26 71.26 70.85 70.90 1,892,466 -0.45(-0.64%)
Nov 18, 2021 71.49 71.37 71.29 71.36 1,425,949 -0.28(-0.39%)
Nov 17, 2021 71.83 71.83 71.47 71.64 1,268,186 -0.28(-0.39%)
Nov 16, 2021 71.96 72.23 71.87 71.92 1,481,818 +0.13(+0.18%)
Nov 15, 2021 71.99 72.03 71.67 71.79 1,549,567 +0.00(+0.00%)
Nov 12, 2021 71.75 71.95 71.46 71.79 1,430,605 +0.20(+0.28%)
Nov 11, 2021 71.63 71.66 71.39 71.59 1,314,112 -0.07(-0.10%)
Nov 10, 2021 71.37 71.36 71.66 1,498,119 +0.29(+0.41%)
Nov 09, 2021 71.50 71.50 71.15 71.37 1,601,109 -0.14(-0.19%)
Nov 08, 2021 71.69 71.86 71.29 71.51 1,828,307 -0.05(-0.08%)
Nov 05, 2021 71.48 71.91 71.20 71.56 1,916,471 +0.44(+0.61%)
Nov 04, 2021 71.48 71.48 70.73 71.13 1,709,017 -0.24(-0.33%)
Nov 03, 2021 70.65 71.42 70.60 71.36 1,639,432 +0.42(+0.59%)
Nov 02, 2021 70.59 71.07 70.47 70.95 1,547,603 +0.48(+0.68%)
Nov 01, 2021 70.48 70.41 70.26 70.47 1,455,598 +0.15(+0.22%)
Oct 29, 2021 70.24 70.53 70.15 70.31 1,460,262 -0.03(-0.04%)
Oct 28, 2021 69.89 70.36 69.88 70.34 1,209,141 +0.57(+0.82%)
Oct 27, 2021 70.67 70.67 69.73 69.77 1,480,465 -0.97(-1.37%)
Oct 26, 2021 70.93 70.74 1,790,395 -0.19(-0.27%)
Oct 25, 2021 70.86 71.04 70.54 70.93 1,585,919 +0.17(+0.24%)
Oct 22, 2021 70.65 70.95 70.48 70.76 1,489,797 +0.19(+0.27%)
Oct 21, 2021 70.77 70.78 70.26 70.57 2,042,722 -0.35(-0.50%)
Oct 20, 2021 70.28 70.97 70.19 70.92 1,520,755 +0.68(+0.97%)
Oct 19, 2021 69.87 70.24 69.60 70.24 1,806,511 +0.62(+0.89%)
Oct 18, 2021 69.54 69.93 69.27 69.62 1,639,510 -0.23(-0.32%)
Oct 15, 2021 69.85 70.08 69.70 69.85 1,541,022 +0.31(+0.44%)
Oct 14, 2021 68.92 69.54 68.77 69.54 1,388,744 +1.05(+1.54%)
Oct 13, 2021 68.40 68.67 67.75 68.49 1,786,704 +0.17(+0.25%)
Oct 12, 2021 68.74 68.83 68.14 68.32 1,702,259 -0.34(-0.49%)
Oct 11, 2021 69.02 69.46 68.64 68.65 1,404,999 -0.34(-0.49%)
Oct 08, 2021 69.00 69.20 68.81 68.99 1,244,959 -0.02(-0.03%)
Oct 07, 2021 68.92 69.50 68.92 69.01 1,375,357 +0.52(+0.76%)
Oct 06, 2021 67.94 68.49 67.50 68.49 1,881,532 +0.11(+0.16%)
Oct 05, 2021 68.11 68.72 67.79 68.38 1,633,412 +0.41(+0.60%)
Oct 04, 2021 68.20 68.65 67.62 67.97 4,877,924 -0.27(-0.40%)
Oct 01, 2021 67.76 68.59 67.18 68.24 2,212,059 +0.90(+1.33%)
Sep 30, 2021 68.68 68.74 67.34 67.35 6,815,720 -1.04(-1.53%)
Sep 29, 2021 68.22 68.68 67.98 68.39 1,354,367 +0.33(+0.48%)
Sep 28, 2021 68.68 68.82 67.94 68.06 3,018,222 -0.82(-1.19%)
Sep 27, 2021 68.47 69.04 68.47 68.88 2,706,280 +0.44(+0.65%)
Sep 24, 2021 68.18 68.68 68.16 68.43 1,947,216 +0.14(+0.20%)
Sep 23, 2021 67.73 68.62 67.67 68.30 2,236,540 +0.91(+1.35%)
Sep 22, 2021 67.35 67.84 67.16 67.39 2,156,928 +0.59(+0.88%)
Sep 21, 2021 67.38 67.53 66.68 66.80 2,664,827 -0.24(-0.36%)
Sep 20, 2021 67.07 67.34 66.32 67.05 4,659,014 -0.94(-1.39%)
Sep 17, 2021 68.28 68.33 67.82 67.99 2,468,445 -0.44(-0.64%)
Sep 16, 2021 68.92 69.00 68.08 68.43 1,601,607 -0.46(-0.67%)
Sep 15, 2021 68.31 69.05 68.18 68.89 1,619,582 +0.61(+0.90%)
Sep 14, 2021 68.97 69.00 68.08 68.28 2,334,011 -0.48(-0.69%)
Sep 13, 2021 68.86 69.07 68.40 68.76 1,488,591 +0.33(+0.49%)
Sep 10, 2021 69.02 69.12 68.40 68.42 1,520,368 -0.32(-0.47%)
Sep 09, 2021 69.04 69.26 68.64 68.75 1,326,811 -0.37(-0.53%)
Sep 08, 2021 68.99 69.19 68.76 69.12 1,717,668 +0.04(+0.05%)
Sep 07, 2021 69.89 69.89 69.03 69.08 2,006,318 -0.93(-1.32%)
Sep 03, 2021 70.00 70.13 69.84 70.01 1,137,117 -0.04(-0.05%)
Sep 02, 2021 69.81 70.06 69.72 70.04 1,575,941 +0.44(+0.63%)
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.