Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

77.48 -0.28 (-0.35%)

Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.71	29.71	29.52	29.57	864,571	-0.13(-0.42%)
May 28, 2015	29.67	29.74	29.62	29.70	350,637	-0.02(-0.08%)
May 27, 2015	29.60	29.76	29.52	29.72	388,549	+0.20(+0.68%)
May 26, 2015	29.72	29.72	29.43	29.52	602,402	-0.26(-0.87%)
May 22, 2015	29.87	29.78	29.78	29.78	311,185	-0.15(-0.50%)
May 21, 2015	29.88	29.97	29.84	29.93	314,015	+0.04(+0.15%)
May 20, 2015	29.91	30.00	29.87	29.89	263,825	+0.00(+0.00%)
May 19, 2015	29.98	29.98	29.83	29.89	361,647	-0.07(-0.25%)
May 18, 2015	29.95	29.98	29.88	29.96	340,092	-0.01(-0.05%)
May 15, 2015	29.94	29.97	29.88	29.97	287,046	+0.05(+0.17%)
May 14, 2015	29.74	29.93	29.73	29.92	377,019	+0.32(+1.08%)
May 13, 2015	29.62	29.77	29.57	29.60	338,365	+0.03(+0.10%)
May 12, 2015	29.56	29.66	29.39	29.57	500,016	-0.09(-0.30%)
May 11, 2015	29.80	29.81	29.65	29.66	454,625	-0.13(-0.45%)
May 08, 2015	29.68	29.84	29.67	29.80	531,928	+0.38(+1.28%)
May 07, 2015	29.32	29.50	29.27	29.42	356,455	+0.09(+0.30%)
May 06, 2015	29.53	29.59	29.18	29.33	538,971	-0.12(-0.40%)
May 05, 2015	29.67	29.74	29.41	29.45	492,177	-0.27(-0.90%)
May 04, 2015	29.75	29.83	29.71	29.72	700,301	+0.03(+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.