Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.76 +0.49 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 76.91 76.91 76.12 76.18 2,450,177 -0.92(-1.19%)
Apr 29, 2024 76.77 77.21 76.74 77.10 2,506,571 +0.44(+0.57%)
Apr 26, 2024 76.53 76.98 76.44 76.67 2,420,154 -0.08(-0.10%)
Apr 25, 2024 77.06 77.33 76.30 76.75 3,445,371 -0.56(-0.73%)
Apr 24, 2024 76.84 77.36 76.56 77.31 3,008,027 +0.36(+0.46%)
Apr 23, 2024 76.60 77.09 76.42 76.95 2,532,701 +0.52(+0.69%)
Apr 22, 2024 76.17 76.85 75.83 76.43 3,110,848 +0.58(+0.77%)
Apr 19, 2024 75.13 75.91 75.05 75.85 3,449,695 +0.83(+1.11%)
Apr 18, 2024 75.17 75.44 74.79 75.01 2,639,278 +0.00(+0.00%)
Apr 17, 2024 75.38 75.50 74.74 75.01 2,684,593 -0.12(-0.16%)
Apr 16, 2024 75.62 75.68 75.01 75.13 3,362,424 -0.48(-0.64%)
Apr 15, 2024 76.62 76.81 75.34 75.62 4,533,718 -0.39(-0.51%)
Apr 12, 2024 76.83 76.96 75.85 76.00 3,718,769 -1.11(-1.44%)
Apr 11, 2024 77.48 77.49 76.69 77.11 5,031,517 -0.20(-0.26%)
Apr 10, 2024 77.80 77.87 76.90 77.31 6,414,688 -1.41(-1.79%)
Apr 09, 2024 78.50 78.72 78.06 78.72 3,282,056 +0.45(+0.57%)
Apr 08, 2024 78.23 78.54 78.13 78.27 2,218,299 +0.09(+0.11%)
Apr 05, 2024 77.94 78.37 77.57 78.18 3,458,703 +0.28(+0.36%)
Apr 04, 2024 79.16 79.33 77.77 77.90 3,961,922 -0.79(-1.01%)
Apr 03, 2024 78.90 79.01 78.55 78.70 3,050,361 -0.20(-0.25%)
Apr 02, 2024 79.16 79.23 78.70 78.89 3,566,913 -0.41(-0.51%)
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.