Schwab US Dividend Equity ETF (NY: SCHD )

84.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 56.91 56.91 56.91 1,234,794 +0.33(+0.58%)
Dec 30, 2020 56.44 56.75 56.42 56.58 1,234,794 +0.25(+0.44%)
Dec 29, 2020 56.88 56.89 56.12 56.33 1,769,669 -0.33(-0.58%)
Dec 28, 2020 56.99 57.19 56.59 56.66 1,474,546 +0.03(+0.05%)
Dec 24, 2020 56.63 56.63 56.25 56.63 660,048 +0.10(+0.17%)
Dec 23, 2020 56.34 56.75 56.34 56.53 1,352,895 +0.51(+0.90%)
Dec 22, 2020 56.34 56.34 56.02 56.03 1,464,363 -0.31(-0.55%)
Dec 21, 2020 56.11 56.52 55.49 56.34 2,184,789 -0.39(-0.69%)
Dec 18, 2020 56.92 56.95 56.32 56.73 1,642,907 -0.17(-0.30%)
Dec 17, 2020 57.02 57.02 56.60 56.90 1,785,200 +0.12(+0.22%)
Dec 16, 2020 56.79 56.91 56.58 56.77 1,963,341 +0.06(+0.11%)
Dec 15, 2020 56.43 56.79 56.06 56.71 1,608,853 +0.75(+1.33%)
Dec 14, 2020 57.22 57.23 55.97 55.97 1,958,693 -0.73(-1.28%)
Dec 11, 2020 56.63 56.79 56.31 56.69 2,146,285 -0.32(-0.56%)
Dec 10, 2020 57.07 57.16 56.78 57.01 1,819,457 -0.26(-0.46%)
Dec 09, 2020 57.44 57.63 56.92 57.28 2,207,482 +0.05(+0.09%)
Dec 08, 2020 56.63 57.31 56.54 57.22 1,381,291 +0.36(+0.63%)
Dec 07, 2020 57.14 57.14 56.61 56.86 1,926,406 -0.38(-0.66%)
Dec 04, 2020 56.51 57.24 56.49 57.24 1,477,001 +0.92(+1.64%)
Dec 03, 2020 56.27 56.58 56.08 56.32 4,854,123 +0.12(+0.22%)
Dec 02, 2020 55.84 56.23 55.76 56.20 1,566,522 +0.26(+0.46%)
Dec 01, 2020 55.98 56.42 55.86 55.94 1,495,369 +0.72(+1.31%)
Nov 30, 2020 55.85 55.85 55.13 55.22 2,126,518 -0.76(-1.35%)
Nov 27, 2020 56.22 56.27 55.83 55.98 796,463 -0.11(-0.20%)
Nov 25, 2020 56.42 56.42 55.88 56.09 1,795,427 -0.53(-0.93%)
Nov 24, 2020 55.84 56.63 55.77 56.62 3,256,973 +1.37(+2.48%)
Nov 23, 2020 54.74 55.33 54.74 55.25 1,654,733 +0.87(+1.60%)
Nov 20, 2020 54.67 54.79 54.37 54.38 2,399,288 -0.38(-0.69%)
Nov 19, 2020 54.48 54.79 54.07 54.75 2,075,691 +0.17(+0.31%)
Nov 18, 2020 55.34 55.65 54.59 54.59 2,886,480 -0.57(-1.04%)
Nov 17, 2020 54.92 55.30 54.41 55.16 1,669,643 -0.11(-0.21%)
Nov 16, 2020 54.96 55.29 54.46 55.27 2,301,536 +1.20(+2.23%)
Nov 13, 2020 53.38 54.18 53.38 54.07 1,469,948 +1.01(+1.91%)
Nov 12, 2020 53.69 53.69 52.63 53.06 2,009,038 -0.93(-1.73%)
Nov 11, 2020 54.50 54.50 53.59 53.99 1,480,916 -0.01(-0.02%)
Nov 10, 2020 53.65 54.12 53.31 54.00 2,966,683 +0.56(+1.05%)
Nov 09, 2020 53.44 54.66 53.38 53.44 3,758,344 +2.43(+4.76%)
Nov 06, 2020 51.48 51.54 50.84 51.01 1,648,102 -0.35(-0.68%)
Nov 05, 2020 51.02 51.69 50.98 51.36 1,745,567 +1.20(+2.38%)
Nov 04, 2020 50.76 51.10 49.78 50.17 2,259,039 -0.61(-1.19%)
Nov 03, 2020 50.47 51.04 50.40 50.77 1,892,461 +0.89(+1.78%)
Nov 02, 2020 49.44 49.98 49.13 49.88 1,795,090 +1.09(+2.23%)
Oct 30, 2020 48.50 48.84 48.07 48.79 2,418,628 -0.01(-0.02%)
Oct 29, 2020 48.06 49.15 47.70 48.80 2,193,438 +0.63(+1.31%)
Oct 28, 2020 48.79 49.07 48.11 48.17 2,851,355 -1.53(-3.08%)
Oct 27, 2020 50.46 50.47 49.69 49.70 1,795,026 -0.72(-1.43%)
Oct 26, 2020 51.03 51.03 49.91 50.42 2,215,312 -1.18(-2.28%)
Oct 23, 2020 51.59 51.73 51.19 51.60 1,086,903 +0.28(+0.55%)
Oct 22, 2020 50.82 51.39 50.61 51.32 1,339,275 +0.58(+1.14%)
Oct 21, 2020 51.07 51.22 50.74 50.74 1,328,021 -0.37(-0.72%)
Oct 20, 2020 51.24 51.62 50.97 51.11 2,916,499 +0.14(+0.28%)
Oct 19, 2020 51.75 51.99 50.88 50.97 1,691,303 -0.66(-1.28%)
Oct 16, 2020 51.76 51.88 51.47 51.62 1,373,703 +0.09(+0.17%)
Oct 15, 2020 50.79 51.58 50.71 51.54 1,546,877 +0.26(+0.51%)
Oct 14, 2020 51.41 51.73 51.25 51.27 1,456,060 -0.03(-0.05%)
Oct 13, 2020 51.70 51.71 51.15 51.30 1,481,885 -0.43(-0.83%)
Oct 12, 2020 51.60 51.84 51.50 51.73 1,494,331 +0.33(+0.63%)
Oct 09, 2020 51.66 51.76 51.26 51.40 1,513,633 +0.10(+0.19%)
Oct 08, 2020 50.98 51.36 50.88 51.31 1,391,352 +0.76(+1.50%)
Oct 07, 2020 50.00 50.66 50.00 50.55 1,437,897 +1.01(+2.04%)
Oct 06, 2020 50.06 50.73 49.44 49.54 1,893,423 -0.33(-0.65%)
Oct 05, 2020 49.24 49.93 49.24 49.87 1,319,133 +1.06(+2.18%)
Oct 02, 2020 47.85 49.08 47.79 48.80 2,308,845 +0.22(+0.45%)
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.