Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.44 -0.32 (-0.41%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.75 20.03 19.72 20.03 504,469 +0.27(+1.36%)
Dec 28, 2012 19.91 19.96 19.75 19.76 394,689 -0.23(-1.17%)
Dec 27, 2012 20.03 20.05 19.81 19.99 310,105 -0.02(-0.11%)
Dec 26, 2012 20.16 20.16 19.99 20.01 339,010 -0.10(-0.48%)
Dec 24, 2012 20.13 20.13 20.08 20.11 117,724 -0.26(-1.29%)
Dec 21, 2012 20.29 20.45 20.26 20.38 330,633 -0.15(-0.72%)
Dec 20, 2012 20.45 20.52 20.41 20.52 159,735 +0.09(+0.45%)
Dec 19, 2012 20.58 20.58 20.43 20.43 172,201 -0.13(-0.64%)
Dec 18, 2012 20.42 20.57 20.37 20.56 447,551 +0.17(+0.82%)
Dec 17, 2012 20.33 20.41 20.32 20.40 314,145 +0.13(+0.63%)
Dec 14, 2012 20.30 20.33 20.24 20.27 163,998 -0.02(-0.10%)
Dec 13, 2012 20.38 20.42 20.26 20.29 127,566 -0.11(-0.52%)
Dec 12, 2012 20.51 20.53 20.38 20.40 186,226 -0.04(-0.21%)
Dec 11, 2012 20.40 20.52 20.40 20.44 171,250 +0.10(+0.49%)
Dec 10, 2012 20.34 20.38 20.32 20.34 156,884 +0.01(+0.07%)
Dec 07, 2012 20.30 20.33 20.22 20.33 150,116 +0.10(+0.49%)
Dec 06, 2012 20.16 20.23 20.13 20.23 110,490 +0.08(+0.42%)
Dec 05, 2012 20.11 20.22 20.02 20.14 138,563 +0.06(+0.32%)
Dec 04, 2012 20.09 20.15 20.05 20.08 304,595 -0.14(-0.71%)
Nov 30, 2012 20.18 20.23 20.13 20.22 191,966 +0.07(+0.36%)
Nov 29, 2012 20.18 20.21 20.06 20.15 480,082 +0.04(+0.21%)
Nov 28, 2012 19.87 20.11 19.81 20.11 266,464 +0.16(+0.78%)
Nov 27, 2012 20.00 20.07 19.94 19.95 246,180 -0.06(-0.28%)
Nov 26, 2012 19.98 20.01 19.92 20.01 227,673 -0.04(-0.21%)
Nov 23, 2012 19.92 20.05 19.87 20.05 131,955 +0.25(+1.25%)
Nov 21, 2012 19.78 19.80 19.74 19.80 179,530 +0.04(+0.21%)
Nov 20, 2012 19.77 19.77 19.60 19.76 234,130 +0.01(+0.07%)
Nov 19, 2012 19.64 19.75 19.62 19.75 268,009 +0.26(+1.34%)
Nov 16, 2012 19.45 19.50 19.29 19.48 265,095 +0.09(+0.49%)
Nov 15, 2012 19.40 19.46 19.31 19.39 210,284 -0.07(-0.38%)
Nov 14, 2012 19.75 19.75 19.42 19.46 1,604,898 -0.24(-1.21%)
Nov 13, 2012 19.67 19.88 19.65 19.70 216,902 -0.02(-0.09%)
Nov 12, 2012 19.74 19.79 19.68 19.72 117,142 +0.01(+0.04%)
Nov 09, 2012 19.65 19.85 19.64 19.71 329,038 +0.02(+0.12%)
Nov 08, 2012 19.89 19.95 19.68 19.69 608,222 -0.23(-1.15%)
Nov 07, 2012 20.13 20.13 19.79 19.92 671,156 -0.35(-1.71%)
Nov 06, 2012 20.14 20.33 20.14 20.26 279,054 +0.16(+0.78%)
Nov 05, 2012 20.09 20.15 20.02 20.11 293,318 +0.01(+0.03%)
Nov 02, 2012 20.38 20.38 20.08 20.10 306,040 -0.18(-0.87%)
Nov 01, 2012 20.17 20.33 20.16 20.28 364,504 +0.15(+0.74%)
Oct 31, 2012 20.21 20.25 20.04 20.13 254,561 +0.03(+0.14%)
Oct 26, 2012 20.16 20.10 20.10 20.10 155,078 -0.04(-0.21%)
Oct 25, 2012 20.17 20.20 20.04 20.14 217,276 +0.10(+0.50%)
Oct 24, 2012 20.12 20.13 20.01 20.04 298,553 -0.05(-0.25%)
Oct 23, 2012 20.21 20.21 19.99 20.09 336,841 -0.30(-1.49%)
Oct 19, 2012 20.65 20.65 20.36 20.40 209,418 -0.28(-1.37%)
Oct 18, 2012 20.64 20.69 20.56 20.68 169,415 +0.02(+0.10%)
Oct 17, 2012 20.64 20.68 20.60 20.66 263,417 +0.06(+0.27%)
Oct 16, 2012 20.50 20.61 20.50 20.60 305,890 +0.17(+0.83%)
Oct 15, 2012 20.28 20.45 20.25 20.43 247,748 +0.19(+0.94%)
Oct 12, 2012 20.28 20.38 20.20 20.24 135,943 -0.01(-0.07%)
Oct 11, 2012 20.40 20.40 20.25 20.26 251,442 +0.00(+0.00%)
Oct 10, 2012 20.41 20.42 20.25 20.25 184,267 -0.18(-0.87%)
Oct 09, 2012 20.59 20.60 20.43 20.43 196,706 -0.15(-0.75%)
Oct 08, 2012 20.59 20.62 20.53 20.59 355,057 -0.03(-0.13%)
Oct 05, 2012 20.62 20.67 20.57 20.61 296,162 +0.10(+0.48%)
Oct 04, 2012 20.50 20.57 20.47 20.52 226,761 +0.11(+0.52%)
Oct 03, 2012 20.42 20.47 20.32 20.41 94,967 +0.04(+0.21%)
Oct 02, 2012 20.46 20.49 20.29 20.37 173,129 -0.02(-0.10%)
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.