Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.76 +0.49 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.51 48.84 48.07 48.80 2,418,530 -0.01(-0.02%)
Oct 29, 2020 48.07 49.15 47.70 48.80 2,193,349 +0.63(+1.31%)
Oct 28, 2020 48.79 49.07 48.11 48.17 2,851,240 -1.53(-3.08%)
Oct 27, 2020 50.47 50.47 49.69 49.70 1,794,953 -0.72(-1.43%)
Oct 26, 2020 51.03 51.03 49.91 50.42 2,215,222 -1.18(-2.28%)
Oct 23, 2020 51.59 51.73 51.20 51.60 1,086,859 +0.28(+0.55%)
Oct 22, 2020 50.82 51.39 50.62 51.32 1,339,220 +0.58(+1.14%)
Oct 21, 2020 51.07 51.22 50.74 50.74 1,327,967 -0.37(-0.72%)
Oct 20, 2020 51.24 51.62 50.97 51.11 2,916,381 +0.14(+0.28%)
Oct 19, 2020 51.75 52.00 50.88 50.97 1,691,235 -0.66(-1.28%)
Oct 16, 2020 51.77 51.88 51.47 51.63 1,373,647 +0.09(+0.17%)
Oct 15, 2020 50.79 51.58 50.71 51.54 1,546,815 +0.26(+0.51%)
Oct 14, 2020 51.42 51.73 51.25 51.27 1,456,001 -0.03(-0.05%)
Oct 13, 2020 51.71 51.71 51.15 51.30 1,481,825 -0.43(-0.83%)
Oct 12, 2020 51.60 51.85 51.50 51.73 1,494,270 +0.33(+0.63%)
Oct 09, 2020 51.66 51.76 51.27 51.41 1,513,572 +0.10(+0.19%)
Oct 08, 2020 50.98 51.37 50.88 51.31 1,391,296 +0.76(+1.50%)
Oct 07, 2020 50.00 50.66 50.00 50.55 1,437,838 +1.01(+2.04%)
Oct 06, 2020 50.06 50.73 49.44 49.54 1,893,346 -0.33(-0.65%)
Oct 05, 2020 49.24 49.93 49.24 49.87 1,319,079 +1.06(+2.18%)
Oct 02, 2020 47.86 49.08 47.79 48.80 2,308,752 +0.22(+0.45%)
Oct 01, 2020 48.86 49.02 48.24 48.58 1,660,819 -0.03(-0.05%)
Sep 30, 2020 48.43 49.08 48.25 48.61 1,871,770 +0.33(+0.69%)
Sep 29, 2020 48.77 48.79 48.06 48.28 2,317,652 -0.47(-0.97%)
Sep 28, 2020 48.35 48.93 48.35 48.75 2,263,225 +1.05(+2.19%)
Sep 25, 2020 46.97 47.87 46.88 47.71 1,603,783 +0.49(+1.04%)
Sep 24, 2020 46.98 47.73 46.54 47.21 1,894,514 +0.16(+0.34%)
Sep 23, 2020 48.17 48.43 47.05 47.06 1,642,699 -0.94(-1.95%)
Sep 22, 2020 48.06 48.42 47.68 47.99 1,720,804 +0.00(+0.00%)
Sep 21, 2020 48.56 48.56 47.43 47.99 2,512,870 -1.27(-2.58%)
Sep 18, 2020 49.80 49.86 49.06 49.26 1,611,002 -0.45(-0.91%)
Sep 17, 2020 49.27 49.87 49.01 49.72 1,799,879 -0.12(-0.24%)
Sep 16, 2020 49.85 50.41 49.62 49.84 1,432,129 +0.31(+0.63%)
Sep 15, 2020 49.83 49.96 49.46 49.53 1,529,915 -0.08(-0.16%)
Sep 14, 2020 49.33 49.83 49.24 49.60 1,293,137 +0.73(+1.50%)
Sep 11, 2020 48.73 49.07 48.52 48.87 1,829,869 +0.34(+0.70%)
Sep 10, 2020 49.41 49.56 48.38 48.53 2,035,216 -0.73(-1.48%)
Sep 09, 2020 49.13 49.64 49.03 49.26 1,898,982 +0.57(+1.18%)
Sep 08, 2020 49.57 49.57 48.59 48.69 2,799,876 -1.21(-2.42%)
Sep 04, 2020 50.20 50.49 49.24 49.90 2,775,767 +0.09(+0.17%)
Sep 03, 2020 50.90 51.34 49.46 49.81 2,894,631 -1.14(-2.24%)
Sep 02, 2020 50.20 51.07 50.09 50.95 1,893,185 +0.94(+1.88%)
Sep 01, 2020 49.86 50.04 49.54 50.01 1,420,247 +0.16(+0.31%)
Aug 31, 2020 50.33 50.33 49.84 49.86 1,720,554 -0.51(-1.02%)
Aug 28, 2020 50.06 50.38 49.79 50.37 1,396,845 +0.44(+0.87%)
Aug 27, 2020 49.78 50.17 49.69 49.93 1,787,931 +0.30(+0.61%)
Aug 26, 2020 49.76 49.78 49.46 49.63 1,859,900 -0.17(-0.35%)
Aug 25, 2020 50.18 50.27 49.61 49.80 1,498,445 -0.26(-0.52%)
Aug 24, 2020 49.33 50.06 49.21 50.06 2,555,851 +1.02(+2.08%)
Aug 21, 2020 49.03 49.14 48.85 49.05 1,154,310 -0.04(-0.09%)
Aug 20, 2020 49.09 49.21 48.92 49.09 1,537,604 -0.30(-0.62%)
Aug 19, 2020 49.64 49.85 49.30 49.39 1,179,046 -0.15(-0.30%)
Aug 18, 2020 49.86 49.86 49.48 49.54 1,110,802 -0.22(-0.44%)
Aug 17, 2020 50.01 50.04 49.70 49.76 1,196,428 -0.23(-0.45%)
Aug 14, 2020 49.65 50.14 49.52 49.99 1,268,741 +0.19(+0.38%)
Aug 13, 2020 49.90 50.05 49.64 49.80 1,225,046 -0.33(-0.66%)
Aug 12, 2020 50.30 50.38 49.88 50.13 2,007,728 +0.29(+0.58%)
Aug 11, 2020 50.11 50.51 49.68 49.84 2,173,228 +0.26(+0.53%)
Aug 10, 2020 49.01 49.62 49.01 49.58 1,456,014 +0.63(+1.28%)
Aug 07, 2020 48.12 48.95 48.07 48.95 1,190,730 +0.70(+1.44%)
Aug 06, 2020 48.26 48.42 48.06 48.25 1,501,982 -0.07(-0.14%)
Aug 05, 2020 48.03 48.38 48.01 48.32 2,556,458 +0.52(+1.09%)
Aug 04, 2020 47.51 47.83 47.48 47.80 1,056,659 +0.17(+0.37%)
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.