Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.47 -0.29 (-0.37%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.73 19.74 19.66 19.71 126,604 +0.06(+0.32%)
Mar 29, 2012 19.52 19.65 19.45 19.65 170,056 +0.04(+0.18%)
Mar 28, 2012 19.70 19.70 19.53 19.61 160,696 -0.09(-0.47%)
Mar 27, 2012 19.75 19.75 19.70 19.70 185,465 -0.01(-0.07%)
Mar 26, 2012 19.60 19.72 19.60 19.72 267,266 +0.23(+1.16%)
Mar 23, 2012 19.48 19.50 19.39 19.49 92,406 +0.04(+0.22%)
Mar 22, 2012 19.44 19.46 19.38 19.45 161,265 -0.09(-0.47%)
Mar 21, 2012 19.58 19.59 19.50 19.54 161,587 -0.03(-0.14%)
Mar 20, 2012 19.54 19.60 19.51 19.57 142,304 -0.06(-0.32%)
Mar 19, 2012 19.59 19.66 19.53 19.63 195,993 -0.06(-0.30%)
Mar 16, 2012 19.77 19.77 19.69 19.69 184,359 +0.00(+0.01%)
Mar 15, 2012 19.65 19.70 19.61 19.69 298,692 +0.06(+0.29%)
Mar 14, 2012 19.67 19.70 19.60 19.63 184,425 -0.04(-0.22%)
Mar 13, 2012 19.53 19.68 19.50 19.68 208,923 +0.23(+1.17%)
Mar 12, 2012 19.38 19.46 19.36 19.45 258,475 +0.09(+0.45%)
Mar 09, 2012 19.36 19.41 19.32 19.36 157,491 +0.04(+0.21%)
Mar 08, 2012 19.29 19.35 19.25 19.32 159,551 +0.12(+0.63%)
Mar 07, 2012 19.15 19.22 19.10 19.20 173,869 +0.10(+0.52%)
Mar 06, 2012 19.17 19.17 19.06 19.10 429,209 -0.23(-1.17%)
Mar 05, 2012 19.34 19.34 19.24 19.33 464,665 -0.02(-0.10%)
Mar 02, 2012 19.39 19.39 19.29 19.35 166,231 -0.04(-0.23%)
Mar 01, 2012 19.40 19.46 19.32 19.39 198,174 +0.05(+0.26%)
Feb 29, 2012 19.47 19.47 19.32 19.34 163,950 -0.07(-0.36%)
Feb 28, 2012 19.38 19.43 19.34 19.41 148,340 +0.06(+0.33%)
Feb 27, 2012 19.27 19.41 19.23 19.35 206,839 +0.01(+0.04%)
Feb 24, 2012 19.35 19.37 19.31 19.34 132,200 +0.05(+0.26%)
Feb 23, 2012 19.22 19.31 19.17 19.29 333,266 +0.08(+0.40%)
Feb 22, 2012 19.24 19.27 19.18 19.22 174,151 -0.03(-0.15%)
Feb 21, 2012 19.36 19.39 19.21 19.24 453,005 -0.06(-0.29%)
Feb 17, 2012 19.29 19.32 19.23 19.30 241,529 +0.12(+0.62%)
Feb 16, 2012 19.10 19.20 19.06 19.18 198,475 +0.16(+0.82%)
Feb 15, 2012 19.20 19.20 19.00 19.03 210,460 -0.10(-0.52%)
Feb 14, 2012 19.10 19.12 19.00 19.12 170,920 +0.00(+0.00%)
Feb 13, 2012 19.16 19.16 19.05 19.12 274,274 +0.08(+0.45%)
Feb 10, 2012 19.03 19.04 18.96 19.04 322,899 -0.11(-0.55%)
Feb 09, 2012 19.21 19.21 19.07 19.15 237,115 -0.01(-0.04%)
Feb 08, 2012 19.17 19.18 19.07 19.15 271,115 +0.00(+0.00%)
Feb 07, 2012 19.10 19.18 19.01 19.15 387,252 +0.04(+0.19%)
Feb 06, 2012 19.07 19.12 19.04 19.12 364,799 -0.01(-0.07%)
Feb 03, 2012 19.11 19.15 19.07 19.13 227,759 +0.20(+1.05%)
Feb 02, 2012 18.98 18.98 18.90 18.93 447,330 +0.01(+0.04%)
Feb 01, 2012 18.92 19.01 18.91 18.93 405,537 +0.12(+0.64%)
Jan 31, 2012 18.94 18.94 18.73 18.81 355,545 -0.04(-0.19%)
Jan 30, 2012 18.78 18.84 18.70 18.84 465,376 -0.06(-0.34%)
Jan 27, 2012 18.92 18.96 18.85 18.91 399,234 -0.08(-0.45%)
Jan 26, 2012 19.15 19.15 18.95 18.99 370,133 -0.07(-0.36%)
Jan 25, 2012 18.88 19.07 18.80 19.06 420,900 +0.11(+0.59%)
Jan 24, 2012 18.89 18.95 18.86 18.95 540,242 -0.02(-0.11%)
Jan 23, 2012 19.00 19.02 18.90 18.97 489,238 -0.00(-0.01%)
Jan 20, 2012 18.96 18.98 18.89 18.97 1,247,837 +0.04(+0.19%)
Jan 19, 2012 18.93 18.93 18.82 18.93 750,744 +0.08(+0.42%)
Jan 18, 2012 18.71 18.87 18.69 18.86 252,290 +0.16(+0.87%)
Jan 17, 2012 18.74 18.80 18.68 18.69 288,006 +0.11(+0.57%)
Jan 13, 2012 18.59 18.62 18.48 18.59 300,186 -0.10(-0.53%)
Jan 12, 2012 18.67 18.71 18.57 18.69 194,172 +0.01(+0.08%)
Jan 11, 2012 18.68 18.69 18.61 18.67 383,278 -0.07(-0.38%)
Jan 10, 2012 18.79 18.79 18.72 18.74 196,797 +0.13(+0.68%)
Jan 09, 2012 18.60 18.64 18.52 18.62 339,682 +0.04(+0.23%)
Jan 06, 2012 18.67 18.67 18.53 18.57 216,881 -0.08(-0.46%)
Jan 05, 2012 18.62 18.67 18.47 18.66 255,928 -0.01(-0.08%)
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.