Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.42 -0.34 (-0.44%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.05 34.05 34.05 0 -0.12(-0.34%)
Dec 29, 2016 34.16 34.22 34.13 34.17 819,989 +0.03(+0.09%)
Dec 28, 2016 34.42 34.42 34.12 34.14 659,365 -0.26(-0.75%)
Dec 27, 2016 34.40 34.45 34.38 34.40 1,066,449 +0.05(+0.16%)
Dec 23, 2016 34.34 34.34 34.34 0 +0.02(+0.07%)
Dec 22, 2016 34.36 34.36 34.26 34.32 632,065 -0.03(-0.09%)
Dec 21, 2016 34.41 34.47 34.35 34.35 1,298,405 -0.08(-0.23%)
Dec 20, 2016 34.41 34.45 34.34 34.43 646,581 +0.09(+0.25%)
Dec 19, 2016 34.21 34.38 34.21 34.34 701,032 +0.09(+0.25%)
Dec 16, 2016 34.33 34.36 34.15 34.26 707,935 +0.02(+0.04%)
Dec 15, 2016 34.12 34.37 34.10 34.24 767,791 +0.10(+0.29%)
Dec 14, 2016 34.48 34.55 34.06 34.14 984,612 -0.35(-1.01%)
Dec 13, 2016 34.41 34.57 34.35 34.49 721,118 +0.22(+0.63%)
Dec 12, 2016 34.15 34.29 34.15 34.27 793,512 +0.17(+0.50%)
Dec 09, 2016 33.96 34.13 33.94 34.10 788,720 +0.19(+0.55%)
Dec 08, 2016 33.90 34.00 33.82 33.92 813,165 +0.02(+0.05%)
Dec 07, 2016 33.45 33.91 33.38 33.90 779,548 +0.47(+1.41%)
Dec 06, 2016 33.37 33.43 33.30 33.43 1,020,607 +0.09(+0.28%)
Dec 05, 2016 33.34 33.41 33.27 33.34 785,375 +0.14(+0.42%)
Dec 02, 2016 33.09 33.24 33.09 33.20 508,173 +0.11(+0.33%)
Dec 01, 2016 33.37 33.37 33.03 33.09 957,687 -0.22(-0.67%)
Nov 30, 2016 33.51 33.52 33.31 33.31 712,579 -0.12(-0.37%)
Nov 29, 2016 33.43 33.50 33.34 33.44 608,394 -0.01(-0.02%)
Nov 28, 2016 33.47 33.53 33.40 33.45 725,472 -0.05(-0.14%)
Nov 25, 2016 33.40 33.50 33.40 33.49 514,470 +0.15(+0.44%)
Nov 23, 2016 33.35 33.35 33.35 0 +0.02(+0.05%)
Nov 22, 2016 33.24 33.37 33.24 33.33 1,304,636 +0.17(+0.51%)
Nov 21, 2016 33.01 33.16 33.01 33.16 1,920,553 +0.22(+0.68%)
Nov 18, 2016 33.00 33.00 32.88 32.93 534,213 -0.04(-0.12%)
Nov 17, 2016 32.96 33.01 32.91 32.97 632,641 +0.03(+0.09%)
Nov 16, 2016 32.97 33.00 32.86 32.94 561,914 +0.00(+0.00%)
Nov 15, 2016 32.79 32.94 32.76 32.94 588,706 +0.26(+0.81%)
Nov 14, 2016 32.82 32.83 32.60 32.68 725,728 -0.05(-0.14%)
Nov 11, 2016 32.66 32.76 32.58 32.73 966,616 -0.02(-0.07%)
Nov 10, 2016 32.94 32.94 32.59 32.75 1,175,771 -0.04(-0.12%)
Nov 09, 2016 32.18 32.93 32.14 32.79 1,666,170 +0.29(+0.91%)
Nov 08, 2016 32.31 32.59 32.28 32.49 766,046 +0.19(+0.58%)
Nov 07, 2016 32.12 32.31 32.07 32.31 782,037 +0.60(+1.88%)
Nov 04, 2016 31.82 31.89 31.71 31.71 748,665 -0.12(-0.39%)
Nov 03, 2016 32.00 32.00 31.78 31.83 740,882 -0.09(-0.28%)
Nov 02, 2016 32.02 32.09 31.88 31.92 893,423 -0.12(-0.37%)
Nov 01, 2016 32.28 32.31 31.89 32.04 713,366 -0.22(-0.67%)
Oct 31, 2016 32.30 32.34 32.24 32.26 513,710 +0.04(+0.12%)
Oct 28, 2016 32.22 32.41 32.10 32.22 649,830 +0.03(+0.10%)
Oct 27, 2016 32.38 32.39 32.18 32.19 655,524 -0.10(-0.31%)
Oct 26, 2016 32.15 32.38 32.12 32.29 619,178 +0.05(+0.17%)
Oct 25, 2016 32.25 32.34 32.21 32.24 680,862 +0.02(+0.05%)
Oct 24, 2016 32.19 32.28 32.14 32.22 440,786 +0.16(+0.51%)
Oct 21, 2016 32.00 32.11 31.95 32.06 844,350 +0.11(+0.34%)
Oct 20, 2016 32.01 32.04 31.85 31.95 571,195 -0.11(-0.34%)
Oct 19, 2016 32.14 32.14 32.01 32.06 611,835 -0.07(-0.22%)
Oct 18, 2016 32.28 32.28 32.12 32.13 540,108 +0.02(+0.07%)
Oct 17, 2016 32.18 32.22 32.09 32.11 526,774 -0.09(-0.26%)
Oct 14, 2016 32.23 32.37 32.18 32.19 573,681 +0.05(+0.14%)
Oct 13, 2016 31.95 32.23 31.90 32.14 943,763 -0.10(-0.31%)
Oct 12, 2016 32.22 32.31 32.10 32.25 649,923 +0.02(+0.07%)
Oct 11, 2016 32.52 32.52 32.07 32.22 847,642 -0.33(-1.00%)
Oct 10, 2016 32.65 32.73 32.52 32.55 676,282 +0.05(+0.14%)
Oct 07, 2016 32.62 32.62 32.35 32.50 545,808 -0.06(-0.19%)
Oct 06, 2016 32.51 32.60 32.37 32.56 688,183 +0.02(+0.07%)
Oct 05, 2016 32.52 32.62 32.49 32.54 694,339 +0.14(+0.43%)
Oct 04, 2016 32.70 32.70 32.31 32.40 8,122,499 -0.25(-0.77%)
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.