Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.44 -0.33 (-0.42%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 71.34 71.55 69.47 69.62 4,207,214 -1.99(-2.78%)
Apr 28, 2022 70.82 71.86 70.33 71.60 3,051,473 +1.00(+1.42%)
Apr 27, 2022 70.42 71.27 70.23 70.60 4,960,763 +0.11(+0.16%)
Apr 26, 2022 71.33 71.79 70.47 70.49 3,473,322 -1.22(-1.71%)
Apr 25, 2022 71.20 71.84 70.08 71.71 5,234,508 +0.15(+0.21%)
Apr 22, 2022 72.89 72.91 71.49 71.57 3,751,714 -1.65(-2.25%)
Apr 21, 2022 74.16 74.56 73.09 73.21 2,600,439 -0.63(-0.86%)
Apr 20, 2022 73.56 74.15 73.54 73.85 3,049,889 +0.75(+1.02%)
Apr 19, 2022 72.25 73.22 72.22 73.10 3,577,139 +0.79(+1.09%)
Apr 18, 2022 72.38 72.78 72.04 72.31 3,091,793 -0.12(-0.17%)
Apr 14, 2022 73.00 73.30 72.39 72.43 2,534,128 -0.41(-0.57%)
Apr 13, 2022 72.35 72.89 72.26 72.85 2,798,587 +0.44(+0.61%)
Apr 12, 2022 72.79 73.32 72.16 72.40 2,652,701 -0.21(-0.29%)
Apr 11, 2022 73.08 73.46 72.51 72.62 2,334,111 -0.52(-0.70%)
Apr 08, 2022 72.93 73.47 72.73 73.13 2,362,717 +0.16(+0.21%)
Apr 07, 2022 72.61 73.21 72.15 72.98 3,040,063 +0.29(+0.41%)
Apr 06, 2022 72.26 72.89 72.17 72.68 2,224,283 +0.09(+0.13%)
Apr 05, 2022 72.80 73.45 72.39 72.59 2,375,211 -0.43(-0.59%)
Apr 04, 2022 72.90 73.04 72.28 73.02 2,504,255 +0.10(+0.14%)
Apr 01, 2022 72.91 72.98 72.28 72.92 2,552,946 +0.31(+0.43%)
Mar 31, 2022 73.35 73.76 72.57 72.61 2,202,304 -0.88(-1.20%)
Mar 30, 2022 73.66 73.87 73.17 73.49 2,218,469 -0.19(-0.26%)
Mar 29, 2022 73.33 73.73 73.04 73.68 5,102,804 +0.70(+0.96%)
Mar 28, 2022 72.90 72.98 72.34 72.98 2,927,407 -0.15(-0.20%)
Mar 25, 2022 72.52 73.13 72.52 73.13 2,834,486 +0.70(+0.97%)
Mar 24, 2022 72.06 72.45 71.84 72.43 2,256,382 +0.68(+0.95%)
Mar 23, 2022 72.51 72.64 71.75 71.75 3,264,899 -0.89(-1.22%)
Mar 22, 2022 72.40 72.75 72.21 72.64 3,002,561 +0.50(+0.70%)
Mar 21, 2022 72.24 72.78 71.73 72.13 3,216,438 +0.12(+0.17%)
Mar 18, 2022 71.83 72.15 71.27 72.02 2,992,838 +0.16(+0.22%)
Mar 17, 2022 71.00 71.89 70.94 71.86 3,334,581 +0.63(+0.89%)
Mar 16, 2022 70.85 71.23 69.95 71.23 3,442,180 +0.71(+1.01%)
Mar 15, 2022 70.00 70.66 69.76 70.52 2,636,139 +0.91(+1.30%)
Mar 14, 2022 69.71 70.42 69.36 69.61 3,251,161 +0.39(+0.57%)
Mar 11, 2022 69.92 70.27 69.16 69.22 3,064,053 -0.39(-0.56%)
Mar 10, 2022 69.45 69.76 68.99 69.61 3,481,157 -0.47(-0.67%)
Mar 09, 2022 70.15 70.52 69.84 70.08 4,235,009 +1.06(+1.54%)
Mar 08, 2022 69.95 70.63 69.00 69.02 5,877,968 -0.71(-1.02%)
Mar 07, 2022 70.73 70.85 69.70 69.73 4,675,215 -1.26(-1.78%)
Mar 04, 2022 70.41 71.11 70.14 70.99 3,929,772 -0.14(-0.19%)
Mar 03, 2022 71.11 71.57 70.59 71.13 4,762,732 +0.27(+0.37%)
Mar 02, 2022 69.59 71.18 69.59 70.86 5,144,924 +1.62(+2.34%)
Mar 01, 2022 70.18 70.58 68.88 69.24 5,464,542 -1.25(-1.78%)
Feb 28, 2022 69.85 70.64 69.62 70.50 4,292,232 -0.29(-0.41%)
Feb 25, 2022 69.03 70.95 69.82 70.79 4,259,122 +2.08(+3.03%)
Feb 24, 2022 68.00 68.81 67.21 68.71 10,506,660 -0.48(-0.70%)
Feb 23, 2022 70.39 70.46 69.08 69.19 4,751,086 -0.89(-1.27%)
Feb 22, 2022 70.58 70.72 69.56 70.08 5,100,186 -0.64(-0.91%)
Feb 18, 2022 70.72 0 +0.06(+0.09%)
Feb 17, 2022 71.12 71.18 70.52 70.65 3,243,859 -0.80(-1.11%)
Feb 16, 2022 71.13 71.73 70.95 71.45 2,724,201 +0.09(+0.13%)
Feb 15, 2022 71.20 71.57 71.06 71.36 3,274,544 +0.70(+1.00%)
Feb 14, 2022 71.16 71.26 70.08 70.65 4,623,571 -0.55(-0.77%)
Feb 11, 2022 71.65 72.19 70.95 71.20 3,655,886 -0.49(-0.69%)
Feb 10, 2022 72.23 72.97 71.36 71.70 4,176,283 -1.23(-1.68%)
Feb 09, 2022 73.01 73.13 72.78 72.92 3,090,027 +0.34(+0.47%)
Feb 08, 2022 72.18 72.70 71.97 72.58 2,749,326 +0.59(+0.81%)
Feb 07, 2022 71.93 72.37 71.65 72.00 2,860,933 +0.18(+0.25%)
Feb 04, 2022 71.75 72.30 71.22 71.81 2,541,405 -0.28(-0.39%)
Feb 03, 2022 72.65 72.01 72.10 3,112,178 -0.80(-1.10%)
Feb 02, 2022 72.32 73.07 72.22 72.90 3,522,406 +0.59(+0.81%)
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.