Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.41 -0.35 (-0.45%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.86 41.27 40.77 41.22 1,309,204 +0.39(+0.95%)
Jan 30, 2019 40.60 40.96 40.36 40.83 1,481,360 +0.38(+0.94%)
Jan 29, 2019 40.41 40.53 40.32 40.45 736,774 +0.05(+0.12%)
Jan 28, 2019 40.33 40.41 40.12 40.40 1,553,314 -0.23(-0.57%)
Jan 25, 2019 40.65 40.79 40.54 40.63 1,129,474 +0.15(+0.37%)
Jan 24, 2019 40.41 40.52 40.18 40.48 1,269,717 +0.12(+0.31%)
Jan 23, 2019 40.42 40.61 39.98 40.36 1,303,517 +0.16(+0.39%)
Jan 22, 2019 40.55 40.57 39.94 40.20 2,040,589 -0.55(-1.34%)
Jan 18, 2019 40.45 40.82 40.40 40.74 1,870,533 +0.66(+1.65%)
Jan 17, 2019 39.68 40.19 39.60 40.08 1,229,266 +0.28(+0.71%)
Jan 16, 2019 39.95 39.97 39.77 39.80 1,886,590 -0.14(-0.35%)
Jan 15, 2019 39.88 40.05 39.76 39.94 1,658,350 +0.07(+0.19%)
Jan 14, 2019 39.84 39.97 39.75 39.87 1,165,635 -0.18(-0.45%)
Jan 11, 2019 39.84 40.11 39.79 40.05 1,458,914 +0.05(+0.12%)
Jan 10, 2019 39.66 40.02 39.54 40.00 1,251,157 +0.17(+0.44%)
Jan 09, 2019 39.93 39.98 39.64 39.83 1,268,598 +0.03(+0.08%)
Jan 08, 2019 39.85 39.94 39.52 39.79 1,859,600 +0.37(+0.94%)
Jan 07, 2019 39.21 39.69 38.93 39.42 1,806,002 +0.26(+0.68%)
Jan 04, 2019 38.57 39.23 38.51 39.16 2,050,481 +1.05(+2.76%)
Jan 03, 2019 38.64 38.68 38.02 38.10 2,379,920 -0.76(-1.96%)
Jan 02, 2019 38.34 39.01 38.27 38.87 2,433,921 +0.00(+0.00%)
Dec 31, 2018 38.74 38.87 38.50 38.87 2,982,122 +0.32(+0.84%)
Dec 28, 2018 38.79 39.06 38.42 38.54 3,041,702 -0.09(-0.24%)
Dec 27, 2018 37.74 38.63 37.27 38.63 4,551,522 +0.46(+1.21%)
Dec 26, 2018 36.76 38.17 36.43 38.17 5,477,036 +1.57(+4.30%)
Dec 24, 2018 37.41 37.53 36.58 36.60 3,740,946 -1.06(-2.81%)
Dec 21, 2018 38.09 38.85 37.56 37.66 4,732,651 -0.44(-1.15%)
Dec 20, 2018 38.44 38.63 37.70 38.10 5,971,791 -0.51(-1.33%)
Dec 19, 2018 39.25 39.83 38.42 38.61 3,355,365 -0.60(-1.52%)
Dec 18, 2018 39.49 39.66 38.97 39.21 3,356,705 -0.06(-0.15%)
Dec 17, 2018 39.99 40.06 39.04 39.26 3,382,298 -0.84(-2.10%)
Dec 14, 2018 40.36 40.58 40.00 40.11 1,736,751 -0.53(-1.30%)
Dec 13, 2018 40.69 40.84 40.42 40.64 1,345,899 +0.06(+0.14%)
Dec 12, 2018 41.01 41.01 40.55 40.58 1,849,894 +0.04(+0.09%)
Dec 11, 2018 40.92 41.09 40.31 40.54 2,082,280 +0.07(+0.16%)
Dec 10, 2018 40.46 40.62 39.70 40.48 2,800,608 +0.07(+0.16%)
Dec 07, 2018 41.20 41.38 40.26 40.41 1,783,534 -0.81(-1.97%)
Dec 06, 2018 40.84 41.23 40.23 41.22 2,778,112 -0.16(-0.38%)
Dec 04, 2018 42.43 42.48 41.29 41.38 1,677,402 -1.13(-2.66%)
Dec 03, 2018 42.73 42.77 42.20 42.51 1,584,519 +0.21(+0.49%)
Nov 30, 2018 41.85 42.35 41.81 42.31 1,033,540 +0.45(+1.08%)
Nov 29, 2018 41.87 42.09 41.76 41.85 754,728 -0.08(-0.20%)
Nov 28, 2018 41.40 41.94 41.17 41.94 1,101,851 +0.65(+1.57%)
Nov 27, 2018 40.88 41.30 40.80 41.29 961,467 +0.30(+0.74%)
Nov 26, 2018 40.83 41.08 40.72 40.98 1,473,540 +0.43(+1.07%)
Nov 23, 2018 40.52 40.74 40.46 40.55 603,041 -0.19(-0.46%)
Nov 21, 2018 40.74 40.74 40.74 0 +0.05(+0.12%)
Nov 20, 2018 41.06 41.19 40.57 40.69 1,820,871 -0.84(-2.02%)
Nov 19, 2018 41.84 41.94 41.35 41.53 1,070,916 -0.35(-0.84%)
Nov 16, 2018 41.57 42.02 41.57 41.88 1,007,586 +0.11(+0.28%)
Nov 15, 2018 41.28 41.82 41.01 41.76 1,804,786 +0.30(+0.71%)
Nov 14, 2018 41.94 42.01 41.23 41.47 1,803,379 -0.20(-0.47%)
Nov 13, 2018 41.78 42.01 41.54 41.67 1,164,064 -0.03(-0.08%)
Nov 12, 2018 42.22 42.25 41.62 41.70 1,046,508 -0.58(-1.38%)
Nov 09, 2018 42.42 42.51 42.13 42.28 770,951 -0.25(-0.58%)
Nov 08, 2018 42.35 42.63 42.29 42.53 911,704 -0.02(-0.04%)
Nov 07, 2018 42.35 42.59 42.05 42.54 1,361,701 +0.53(+1.25%)
Nov 06, 2018 41.71 42.04 41.67 42.02 1,210,440 +0.28(+0.67%)
Nov 05, 2018 41.35 41.81 41.32 41.74 998,698 +0.47(+1.13%)
Nov 02, 2018 41.66 41.67 40.92 41.27 1,466,355 -0.13(-0.32%)
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.