Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.45 -0.31 (-0.39%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.11 35.21 35.08 35.10 560,684 -0.03(-0.09%)
Mar 30, 2017 35.07 35.19 35.01 35.13 659,900 +0.05(+0.13%)
Mar 29, 2017 35.05 35.11 34.99 35.08 1,104,793 -0.01(-0.02%)
Mar 28, 2017 34.86 35.14 34.81 35.09 1,093,258 +0.18(+0.52%)
Mar 27, 2017 34.77 34.94 34.73 34.91 1,210,118 -0.03(-0.09%)
Mar 24, 2017 35.07 35.09 34.84 34.94 681,903 -0.08(-0.22%)
Mar 23, 2017 35.03 35.18 34.96 35.02 573,194 -0.05(-0.13%)
Mar 22, 2017 35.04 35.10 34.90 35.07 1,305,239 +0.03(+0.09%)
Mar 21, 2017 35.40 35.43 35.00 35.03 880,752 -0.27(-0.77%)
Mar 20, 2017 35.34 35.37 35.22 35.30 479,307 -0.04(-0.11%)
Mar 17, 2017 35.34 35.45 35.33 35.34 706,770 +0.02(+0.07%)
Mar 16, 2017 35.37 35.41 35.24 35.32 458,698 -0.03(-0.09%)
Mar 15, 2017 35.13 35.43 35.09 35.35 617,006 +0.27(+0.76%)
Mar 14, 2017 35.13 35.13 35.01 35.09 484,790 -0.11(-0.31%)
Mar 13, 2017 35.21 35.24 35.11 35.20 468,634 -0.02(-0.04%)
Mar 10, 2017 35.24 35.27 35.10 35.21 561,004 +0.14(+0.40%)
Mar 09, 2017 35.03 35.09 34.93 35.07 628,269 +0.02(+0.04%)
Mar 08, 2017 35.09 35.14 35.02 35.06 604,129 -0.04(-0.11%)
Mar 07, 2017 35.13 35.21 35.08 35.09 532,389 -0.11(-0.31%)
Mar 06, 2017 35.15 35.23 34.98 35.20 736,024 -0.05(-0.16%)
Mar 03, 2017 35.31 35.31 35.16 35.26 713,086 -0.04(-0.11%)
Mar 02, 2017 35.40 35.40 35.27 35.30 857,923 -0.12(-0.33%)
Mar 01, 2017 35.21 35.47 35.19 35.41 816,420 +0.37(+1.05%)
Feb 28, 2017 35.07 35.11 34.98 35.05 670,030 -0.13(-0.38%)
Feb 27, 2017 35.17 35.20 35.09 35.18 562,353 +0.01(+0.02%)
Feb 24, 2017 35.01 35.17 34.98 35.17 456,991 +0.09(+0.27%)
Feb 23, 2017 35.03 35.12 34.95 35.08 506,713 +0.15(+0.43%)
Feb 22, 2017 34.91 34.99 34.77 34.93 610,607 -0.03(-0.09%)
Feb 21, 2017 34.85 35.00 34.82 34.96 741,771 +0.19(+0.54%)
Feb 17, 2017 34.77 34.77 34.77 0 +0.05(+0.14%)
Feb 16, 2017 34.66 34.73 34.61 34.73 637,919 +0.06(+0.18%)
Feb 15, 2017 34.45 34.68 34.43 34.66 597,160 +0.20(+0.57%)
Feb 14, 2017 34.38 34.47 34.27 34.47 626,354 +0.07(+0.20%)
Feb 13, 2017 34.32 34.45 34.29 34.40 609,170 +0.17(+0.50%)
Feb 10, 2017 34.19 34.27 34.15 34.23 821,832 +0.08(+0.23%)
Feb 09, 2017 34.03 34.23 34.02 34.15 607,702 +0.14(+0.41%)
Feb 08, 2017 34.05 33.94 34.01 377,210 +0.05(+0.14%)
Feb 07, 2017 33.97 34.04 33.91 33.96 589,090 +0.07(+0.21%)
Feb 06, 2017 33.91 33.94 33.83 33.89 701,236 -0.04(-0.12%)
Feb 03, 2017 33.88 33.97 33.83 33.93 611,569 +0.16(+0.46%)
Feb 02, 2017 33.69 33.78 33.65 33.77 844,162 +0.04(+0.12%)
Feb 01, 2017 33.90 33.90 33.65 33.73 703,891 -0.16(-0.46%)
Jan 31, 2017 33.96 33.98 33.77 33.89 965,783 -0.16(-0.48%)
Jan 30, 2017 34.15 34.20 33.94 34.05 740,670 -0.19(-0.55%)
Jan 27, 2017 34.26 34.30 34.20 34.24 515,920 +0.01(+0.02%)
Jan 26, 2017 34.32 34.32 34.19 34.23 758,497 -0.12(-0.36%)
Jan 25, 2017 34.29 34.39 34.23 34.36 1,204,263 +0.23(+0.66%)
Jan 24, 2017 33.89 34.17 33.89 34.13 617,546 +0.20(+0.60%)
Jan 23, 2017 34.00 34.02 33.82 33.93 727,704 -0.15(-0.44%)
Jan 20, 2017 34.01 34.17 33.98 34.08 655,552 +0.18(+0.53%)
Jan 19, 2017 34.03 34.06 33.82 33.90 559,626 -0.13(-0.37%)
Jan 18, 2017 34.03 34.07 33.96 34.02 433,051 +0.02(+0.05%)
Jan 17, 2017 33.96 34.07 33.91 34.01 838,031 +0.00(+0.00%)
Jan 13, 2017 34.01 34.01 34.01 0 +0.02(+0.07%)
Jan 12, 2017 34.00 34.01 33.77 33.98 822,674 -0.07(-0.21%)
Jan 11, 2017 33.96 34.06 33.89 34.05 582,563 +0.09(+0.28%)
Jan 10, 2017 34.08 34.13 33.95 33.96 794,489 -0.12(-0.34%)
Jan 09, 2017 34.21 34.21 34.07 34.08 713,741 -0.18(-0.52%)
Jan 06, 2017 34.27 34.31 34.09 34.26 645,052 +0.00(+0.00%)
Jan 05, 2017 34.25 34.28 34.15 34.26 702,655 -0.03(-0.09%)
Jan 04, 2017 34.30 34.35 34.25 34.29 1,815,929 +0.05(+0.16%)
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.