Schwab US Dividend Equity ETF (NY: SCHD )

85.05 +0.91 (+1.08%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.45 29.24 29.24 29.24 876,233 -0.33(-1.13%)
Dec 30, 2015 29.67 29.73 29.55 29.58 1,002,411 -0.17(-0.56%)
Dec 29, 2015 29.59 29.80 29.59 29.74 1,337,612 +0.30(+1.00%)
Dec 28, 2015 29.40 29.45 29.31 29.45 1,224,863 -0.08(-0.28%)
Dec 24, 2015 29.58 29.53 29.53 29.53 273,880 -0.08(-0.26%)
Dec 23, 2015 29.42 29.62 29.41 29.61 812,039 +0.37(+1.27%)
Dec 22, 2015 29.08 29.29 28.94 29.23 1,752,373 +0.30(+1.05%)
Dec 21, 2015 28.87 28.93 28.71 28.93 855,156 +0.22(+0.77%)
Dec 18, 2015 29.10 29.12 28.70 28.71 1,120,720 -0.50(-1.70%)
Dec 17, 2015 29.67 29.68 29.20 29.21 1,392,026 -0.41(-1.40%)
Dec 16, 2015 29.41 29.67 29.22 29.62 840,614 +0.33(+1.13%)
Dec 15, 2015 29.20 29.41 29.20 29.29 890,157 +0.27(+0.93%)
Dec 14, 2015 28.82 29.02 28.62 29.02 919,976 +0.22(+0.76%)
Dec 11, 2015 28.92 29.04 28.76 28.80 1,291,664 -0.47(-1.62%)
Dec 10, 2015 29.21 29.48 29.17 29.27 1,206,406 +0.10(+0.34%)
Dec 09, 2015 29.24 29.63 29.03 29.18 3,719,088 -0.09(-0.31%)
Dec 08, 2015 29.27 29.42 29.15 29.27 2,305,228 -0.27(-0.92%)
Dec 07, 2015 29.58 29.60 29.38 29.54 1,405,844 -0.14(-0.48%)
Dec 04, 2015 29.19 29.72 29.19 29.68 1,540,314 +0.53(+1.81%)
Dec 03, 2015 29.56 29.57 29.05 29.15 1,669,730 -0.35(-1.20%)
Dec 02, 2015 29.79 29.82 29.47 29.51 2,527,267 -0.26(-0.89%)
Dec 01, 2015 29.60 29.79 29.58 29.77 465,009 +0.25(+0.84%)
Nov 30, 2015 29.65 29.65 29.50 29.52 459,121 -0.07(-0.23%)
Nov 27, 2015 29.57 29.62 29.52 29.59 90,711 +0.02(+0.08%)
Nov 25, 2015 29.57 29.57 29.57 29.57 382,495 -0.04(-0.13%)
Nov 24, 2015 29.33 29.67 29.27 29.61 378,957 +0.13(+0.43%)
Nov 23, 2015 29.44 29.55 29.40 29.48 373,491 +0.05(+0.15%)
Nov 20, 2015 29.57 29.64 29.39 29.43 341,284 +0.02(+0.05%)
Nov 19, 2015 29.35 29.49 29.35 29.42 619,515 +0.07(+0.23%)
Nov 18, 2015 29.11 29.38 29.06 29.35 428,217 +0.29(+0.98%)
Nov 17, 2015 29.16 29.28 29.00 29.06 516,650 +0.02(+0.05%)
Nov 16, 2015 28.59 29.05 28.59 29.05 460,531 +0.47(+1.63%)
Nov 13, 2015 28.79 28.83 28.55 28.58 670,894 -0.26(-0.89%)
Nov 12, 2015 29.06 29.09 28.83 28.84 424,223 -0.41(-1.39%)
Nov 11, 2015 29.33 29.38 29.24 29.24 287,959 -0.02(-0.05%)
Nov 10, 2015 29.15 29.28 29.12 29.26 232,121 +0.03(+0.10%)
Nov 09, 2015 29.45 29.45 29.12 29.23 677,947 -0.32(-1.07%)
Nov 06, 2015 29.51 29.55 29.27 29.55 405,109 -0.08(-0.25%)
Nov 05, 2015 29.72 29.74 29.49 29.62 480,152 -0.14(-0.46%)
Nov 04, 2015 29.91 29.93 29.70 29.76 357,576 -0.10(-0.33%)
Nov 03, 2015 29.72 29.94 29.69 29.85 512,589 +0.10(+0.33%)
Nov 02, 2015 29.49 29.79 29.47 29.76 631,253 +0.32(+1.07%)
Oct 30, 2015 29.60 29.65 29.44 29.44 425,792 -0.12(-0.41%)
Oct 29, 2015 29.57 29.60 29.46 29.56 292,251 -0.08(-0.28%)
Oct 28, 2015 29.43 29.64 29.27 29.64 444,914 +0.26(+0.90%)
Oct 27, 2015 29.38 29.46 29.31 29.38 372,234 -0.11(-0.38%)
Oct 26, 2015 29.52 29.56 29.47 29.49 641,773 -0.08(-0.25%)
Oct 23, 2015 29.55 29.62 29.42 29.57 589,995 +0.28(+0.95%)
Oct 22, 2015 28.78 29.33 28.78 29.29 600,486 +0.70(+2.45%)
Oct 21, 2015 28.69 28.83 28.56 28.59 303,636 -0.08(-0.26%)
Oct 20, 2015 28.63 28.71 28.57 28.66 240,151 -0.05(-0.18%)
Oct 19, 2015 28.68 28.72 28.60 28.72 431,784 -0.05(-0.16%)
Oct 16, 2015 28.66 28.76 28.60 28.76 269,494 +0.16(+0.55%)
Oct 15, 2015 28.39 28.60 28.30 28.60 366,643 +0.28(+0.98%)
Oct 14, 2015 28.38 28.49 28.27 28.33 337,544 -0.10(-0.34%)
Oct 13, 2015 28.47 28.58 28.39 28.42 290,966 -0.15(-0.53%)
Oct 12, 2015 28.60 28.60 28.51 28.57 292,520 -0.06(-0.21%)
Oct 09, 2015 28.65 28.71 28.55 28.63 358,057 +0.00(+0.00%)
Oct 08, 2015 28.26 28.66 28.24 28.63 556,709 +0.31(+1.09%)
Oct 07, 2015 28.23 28.35 28.06 28.33 553,651 +0.26(+0.91%)
Oct 06, 2015 28.04 28.15 27.99 28.07 650,103 +0.07(+0.24%)
Oct 05, 2015 27.63 28.02 27.63 28.00 643,974 +0.53(+1.92%)
Oct 02, 2015 26.77 27.48 26.71 27.48 743,839 +0.44(+1.64%)
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.