Schwab US Dividend Equity ETF (NY: SCHD )

80.63 +0.40 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 29.96 29.64 29.64 29.64 408,679 -0.29(-0.97%)
Dec 30, 2014 30.01 30.04 29.90 29.93 577,483 -0.13(-0.45%)
Dec 29, 2014 30.10 30.12 30.03 30.07 447,321 -0.06(-0.20%)
Dec 26, 2014 30.14 30.20 30.11 30.13 411,688 +0.04(+0.15%)
Dec 24, 2014 30.18 30.08 30.08 30.08 251,391 -0.04(-0.12%)
Dec 23, 2014 30.10 30.16 30.08 30.12 383,376 +0.13(+0.42%)
Dec 22, 2014 29.85 30.01 29.76 29.99 526,715 +0.18(+0.61%)
Dec 19, 2014 29.85 29.88 29.66 29.81 651,914 +0.08(+0.27%)
Dec 18, 2014 29.48 29.73 29.32 29.73 855,246 +0.66(+2.26%)
Dec 17, 2014 28.67 29.12 28.60 29.07 938,407 +0.50(+1.76%)
Dec 16, 2014 28.58 29.17 28.55 28.57 4,840,737 -0.11(-0.39%)
Dec 15, 2014 28.97 29.02 28.55 28.68 623,991 -0.13(-0.44%)
Dec 12, 2014 29.11 29.20 28.80 28.81 657,749 -0.47(-1.61%)
Dec 11, 2014 29.28 29.56 29.22 29.28 293,698 +0.12(+0.41%)
Dec 10, 2014 29.51 29.51 29.12 29.16 572,122 -0.43(-1.45%)
Dec 09, 2014 29.50 29.60 29.35 29.59 497,366 -0.17(-0.57%)
Dec 08, 2014 29.94 29.94 29.67 29.76 419,729 -0.22(-0.74%)
Dec 05, 2014 30.01 30.02 29.92 29.98 787,943 +0.02(+0.07%)
Dec 04, 2014 29.99 30.01 29.80 29.96 376,239 -0.05(-0.17%)
Dec 03, 2014 30.00 30.03 29.94 30.01 387,974 +0.04(+0.12%)
Dec 02, 2014 29.84 29.99 29.82 29.97 378,282 +0.15(+0.50%)
Dec 01, 2014 29.81 29.89 29.74 29.82 1,707,085 -0.09(-0.30%)
Nov 28, 2014 29.91 30.02 29.87 29.91 198,272 +0.01(+0.02%)
Nov 26, 2014 29.82 29.91 29.91 29.91 300,494 +0.11(+0.37%)
Nov 25, 2014 29.88 29.88 29.74 29.80 418,738 -0.02(-0.07%)
Nov 24, 2014 29.99 29.99 29.78 29.82 507,784 -0.07(-0.25%)
Nov 21, 2014 30.08 30.08 29.78 29.89 830,071 +0.13(+0.42%)
Nov 20, 2014 29.57 29.77 29.57 29.77 305,336 +0.07(+0.25%)
Nov 19, 2014 29.65 29.70 29.57 29.69 255,531 +0.03(+0.10%)
Nov 18, 2014 29.60 29.72 29.55 29.66 285,374 +0.10(+0.35%)
Nov 17, 2014 29.51 29.59 29.45 29.56 345,723 +0.03(+0.10%)
Nov 14, 2014 29.55 29.58 29.48 29.53 438,408 +0.01(+0.03%)
Nov 13, 2014 29.51 29.65 29.43 29.52 557,702 +0.06(+0.20%)
Nov 12, 2014 29.35 29.50 29.35 29.46 570,878 +0.03(+0.10%)
Nov 11, 2014 29.47 29.48 29.38 29.43 306,447 +0.01(+0.02%)
Nov 10, 2014 29.40 29.47 29.29 29.43 367,995 +0.07(+0.25%)
Nov 07, 2014 29.33 29.36 29.23 29.35 388,461 +0.04(+0.13%)
Nov 06, 2014 29.25 29.32 29.12 29.31 578,443 +0.13(+0.43%)
Nov 05, 2014 29.28 29.28 29.03 29.19 602,033 +0.13(+0.43%)
Nov 04, 2014 28.96 29.11 28.91 29.06 1,162,192 +0.04(+0.15%)
Nov 03, 2014 29.08 29.08 28.94 29.02 962,217 -0.03(-0.10%)
Oct 31, 2014 29.00 29.07 28.89 29.05 439,412 +0.35(+1.24%)
Oct 30, 2014 28.52 28.77 28.44 28.69 412,325 +0.09(+0.31%)
Oct 29, 2014 28.59 28.66 28.43 28.61 360,325 +0.04(+0.16%)
Oct 28, 2014 28.43 28.56 28.36 28.56 562,267 +0.24(+0.86%)
Oct 27, 2014 28.21 28.30 28.30 28.32 530,170 +0.01(+0.05%)
Oct 24, 2014 28.13 28.31 28.04 28.30 587,146 +0.26(+0.92%)
Oct 23, 2014 28.07 28.18 28.01 28.04 584,393 +0.19(+0.69%)
Oct 22, 2014 28.07 28.13 27.84 27.85 621,774 -0.15(-0.53%)
Oct 21, 2014 27.73 28.02 27.65 28.00 926,761 +0.38(+1.39%)
Oct 20, 2014 27.39 27.62 27.31 27.62 528,945 +0.24(+0.86%)
Oct 17, 2014 27.33 27.46 27.21 27.38 626,935 +0.33(+1.23%)
Oct 16, 2014 26.74 27.19 26.72 27.05 734,345 -0.09(-0.33%)
Oct 15, 2014 26.83 27.20 26.55 27.14 2,428,819 -0.16(-0.60%)
Oct 14, 2014 27.37 27.55 27.20 27.30 959,213 +0.02(+0.08%)
Oct 13, 2014 27.67 27.78 27.27 27.28 931,848 -0.38(-1.39%)
Oct 10, 2014 27.85 28.01 27.65 27.66 1,273,968 -0.24(-0.86%)
Oct 09, 2014 28.37 28.41 27.88 27.90 468,130 -0.51(-1.81%)
Oct 08, 2014 27.99 28.43 27.85 28.41 413,678 +0.44(+1.56%)
Oct 07, 2014 28.26 28.28 27.98 27.98 386,094 -0.38(-1.33%)
Oct 06, 2014 28.44 28.49 28.23 28.35 699,724 +0.02(+0.08%)
Oct 03, 2014 28.24 28.38 28.15 28.33 398,299 +0.26(+0.92%)
Oct 02, 2014 28.07 28.15 27.88 28.07 788,501 -0.05(-0.18%)
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.