Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

80.08 +0.08 (+0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.09	72.31	70.20	70.35	4,163,091	-2.01(-2.78%)
Apr 28, 2022	71.57	72.62	71.08	72.36	3,019,471	+1.01(+1.42%)
Apr 27, 2022	71.16	72.03	70.98	71.35	4,908,737	+0.11(+0.16%)
Apr 26, 2022	72.08	72.55	71.22	71.24	3,436,896	-1.24(-1.71%)
Apr 25, 2022	71.95	72.60	70.82	72.47	5,179,612	+0.15(+0.21%)
Apr 22, 2022	73.67	73.68	72.25	72.33	3,712,369	-1.66(-2.25%)
Apr 21, 2022	74.95	75.35	73.86	73.99	2,573,167	-0.64(-0.86%)
Apr 20, 2022	74.34	74.93	74.32	74.63	3,017,903	+0.75(+1.02%)
Apr 19, 2022	73.01	74.00	72.99	73.88	3,539,624	+0.80(+1.09%)
Apr 18, 2022	73.14	73.55	72.80	73.08	3,059,368	-0.12(-0.17%)
Apr 14, 2022	73.78	74.07	73.16	73.20	2,507,552	-0.42(-0.57%)
Apr 13, 2022	73.12	73.66	73.02	73.62	2,769,237	+0.45(+0.61%)
Apr 12, 2022	73.56	74.09	72.92	73.17	2,624,881	-0.21(-0.29%)
Apr 11, 2022	73.85	74.24	73.28	73.39	2,309,632	-0.52(-0.70%)
Apr 08, 2022	73.70	74.25	73.50	73.91	2,337,938	+0.16(+0.21%)
Apr 07, 2022	73.38	73.99	72.91	73.75	3,008,181	+0.30(+0.41%)
Apr 06, 2022	73.02	73.67	72.94	73.45	2,200,956	+0.09(+0.13%)
Apr 05, 2022	73.57	74.23	73.15	73.36	2,350,301	-0.44(-0.59%)
Apr 04, 2022	73.67	73.81	73.04	73.80	2,477,992	+0.10(+0.14%)

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.