Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 77.89 78.02 77.36 77.47 2,889,286 -0.42(-0.54%)
Feb 23, 2024 77.89 78.14 77.78 77.89 4,188,385 +0.09(+0.12%)
Feb 22, 2024 77.38 78.00 77.26 77.80 3,116,210 +0.52(+0.67%)
Feb 21, 2024 77.05 77.31 76.74 77.28 2,783,669 +0.31(+0.40%)
Feb 20, 2024 76.81 77.28 76.67 76.97 4,725,114 -0.01(-0.01%)
Feb 16, 2024 77.03 77.44 76.81 76.98 3,154,097 -0.26(-0.34%)
Feb 15, 2024 76.52 77.30 76.52 77.24 3,498,336 +0.86(+1.13%)
Feb 14, 2024 76.41 76.48 75.92 76.38 3,515,729 +0.30(+0.39%)
Feb 13, 2024 76.69 76.72 75.48 76.08 4,217,022 -1.18(-1.53%)
Feb 12, 2024 76.82 77.47 76.81 77.26 3,324,089 +0.47(+0.61%)
Feb 09, 2024 76.97 76.97 76.50 76.79 3,263,234 -0.28(-0.36%)
Feb 08, 2024 76.97 77.11 76.69 77.07 2,476,425 +0.20(+0.26%)
Feb 07, 2024 77.13 77.16 76.60 76.87 2,824,200 +0.12(+0.16%)
Feb 06, 2024 76.67 76.88 76.55 76.75 3,626,172 +0.37(+0.48%)
Feb 05, 2024 76.81 76.81 76.16 76.38 3,876,900 -0.62(-0.81%)
Feb 02, 2024 76.81 77.31 76.42 77.00 3,568,541 -0.04(-0.05%)
Feb 01, 2024 76.44 77.04 75.91 77.04 3,498,220 +0.80(+1.05%)
Jan 31, 2024 77.17 77.17 76.23 76.24 4,173,534 -0.95(-1.23%)
Jan 30, 2024 77.01 77.28 76.79 77.19 2,583,385 -0.14(-0.18%)
Jan 29, 2024 77.08 77.34 76.81 77.33 3,715,983 +0.31(+0.40%)
Jan 26, 2024 77.15 77.28 76.83 77.02 3,672,315 -0.05(-0.06%)
Jan 25, 2024 77.04 77.09 76.65 77.07 4,057,783 +0.67(+0.88%)
Jan 24, 2024 77.23 77.23 76.38 76.40 4,568,591 -0.54(-0.70%)
Jan 23, 2024 76.94 77.08 76.70 76.94 3,140,753 +0.02(+0.03%)
Jan 22, 2024 76.68 77.09 76.60 76.92 4,455,915 +0.33(+0.43%)
Jan 19, 2024 75.97 76.75 75.59 76.59 4,095,378 +0.89(+1.18%)
Jan 18, 2024 75.48 75.78 75.09 75.70 3,566,832 +0.45(+0.60%)
Jan 17, 2024 75.18 75.58 74.91 75.25 4,277,245 -0.46(-0.61%)
Jan 16, 2024 76.10 76.16 75.49 75.71 4,931,756 -0.56(-0.73%)
Jan 12, 2024 76.45 76.66 75.99 76.27 3,596,444 +0.21(+0.28%)
Jan 11, 2024 76.36 76.41 75.61 76.06 3,355,824 -0.31(-0.41%)
Jan 10, 2024 76.40 76.50 76.08 76.37 5,789,154 -0.04(-0.05%)
Jan 09, 2024 76.44 76.54 76.14 76.41 2,920,421 -0.41(-0.53%)
Jan 08, 2024 76.27 76.88 76.00 76.82 4,590,048 +0.45(+0.59%)
Jan 05, 2024 76.12 76.65 75.87 76.37 3,554,121 +0.25(+0.33%)
Jan 04, 2024 76.33 76.64 76.10 76.12 3,978,106 -0.09(-0.12%)
Jan 03, 2024 76.54 76.67 76.10 76.21 3,632,330 -0.48(-0.63%)
Jan 02, 2024 75.86 77.00 75.84 76.69 6,859,352 +0.56(+0.74%)
Dec 29, 2023 76.26 76.39 75.87 76.13 3,861,126 -0.19(-0.25%)
Dec 28, 2023 76.27 76.45 76.16 76.32 3,350,125 +0.04(+0.05%)
Dec 27, 2023 76.27 76.44 76.08 76.28 3,481,391 +0.06(+0.08%)
Dec 26, 2023 75.93 76.44 75.86 76.22 3,597,614 +0.37(+0.49%)
Dec 22, 2023 75.62 76.16 75.56 75.85 3,199,392 +0.46(+0.61%)
Dec 21, 2023 75.28 75.43 74.76 75.39 3,184,166 +0.56(+0.75%)
Dec 20, 2023 75.81 76.03 74.80 74.83 3,586,011 -1.14(-1.50%)
Dec 19, 2023 75.77 76.05 75.69 75.97 3,436,961 +0.42(+0.56%)
Dec 18, 2023 75.81 75.84 75.52 75.55 4,317,900 +0.10(+0.13%)
Dec 15, 2023 75.37 75.73 75.25 75.45 4,916,122 -0.24(-0.32%)
Dec 14, 2023 75.04 75.97 75.04 75.69 4,912,460 +1.22(+1.64%)
Dec 13, 2023 73.00 74.47 72.90 74.47 4,034,930 +1.21(+1.65%)
Dec 12, 2023 73.30 73.38 72.92 73.26 4,909,629 +0.04(+0.05%)
Dec 11, 2023 72.82 73.25 72.76 73.22 6,720,421 +0.70(+0.97%)
Dec 08, 2023 72.47 72.76 72.26 72.52 6,447,180 +0.12(+0.17%)
Dec 07, 2023 72.30 72.54 72.03 72.40 3,244,342 +0.27(+0.37%)
Dec 06, 2023 72.43 72.66 72.08 72.13 5,463,310 -0.14(-0.19%)
Dec 05, 2023 72.53 72.53 72.14 72.27 3,363,174 -0.43(-0.59%)
Dec 04, 2023 72.06 72.75 72.06 72.69 4,356,239 +0.29(+0.40%)
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.