Schwab US Dividend Equity ETF (NY: SCHD )

79.30 +0.14 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 29.77 29.55 29.55 29.55 866,977 -0.34(-1.13%)
Dec 30, 2015 29.99 30.05 29.86 29.89 991,822 -0.17(-0.56%)
Dec 29, 2015 29.91 30.12 29.91 30.06 1,323,482 +0.30(+1.00%)
Dec 28, 2015 29.72 29.77 29.62 29.76 1,211,925 -0.08(-0.28%)
Dec 24, 2015 29.90 29.85 29.85 29.85 270,987 -0.08(-0.26%)
Dec 23, 2015 29.73 29.94 29.72 29.92 803,461 +0.38(+1.27%)
Dec 22, 2015 29.39 29.60 29.25 29.55 1,733,862 +0.31(+1.05%)
Dec 21, 2015 29.18 29.24 29.02 29.24 846,123 +0.22(+0.77%)
Dec 18, 2015 29.41 29.44 29.01 29.02 1,108,866 -0.50(-1.70%)
Dec 17, 2015 29.98 30.00 29.52 29.52 1,377,303 -0.42(-1.40%)
Dec 16, 2015 29.72 29.98 29.53 29.94 831,723 +0.33(+1.13%)
Dec 15, 2015 29.51 29.72 29.51 29.60 880,742 +0.27(+0.93%)
Dec 14, 2015 29.13 29.33 28.93 29.33 910,246 +0.22(+0.76%)
Dec 11, 2015 29.23 29.35 29.07 29.11 1,278,002 -0.48(-1.62%)
Dec 10, 2015 29.52 29.79 29.48 29.59 1,193,646 +0.10(+0.34%)
Dec 09, 2015 29.56 29.95 29.34 29.49 3,679,752 -0.09(-0.31%)
Dec 08, 2015 29.58 29.73 29.46 29.58 2,280,846 -0.27(-0.92%)
Dec 07, 2015 29.90 29.91 29.69 29.85 1,390,975 -0.14(-0.48%)
Dec 04, 2015 29.50 30.04 29.50 30.00 1,524,022 +0.53(+1.81%)
Dec 03, 2015 29.88 29.88 29.36 29.47 1,652,070 -0.36(-1.20%)
Dec 02, 2015 30.11 30.14 29.78 29.82 2,500,537 -0.27(-0.89%)
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.