Schwab US Dividend Equity ETF (NY: SCHD )

84.87 +0.73 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.59 18.61 18.50 18.50 219,312 -0.11(-0.57%)
Dec 29, 2011 18.48 18.61 18.48 18.61 155,002 +0.18(+0.96%)
Dec 28, 2011 18.65 18.65 18.40 18.43 311,116 -0.20(-1.06%)
Dec 27, 2011 18.58 18.68 18.56 18.63 454,544 +0.06(+0.30%)
Dec 23, 2011 18.47 18.57 18.41 18.57 280,945 +0.25(+1.36%)
Dec 21, 2011 18.29 18.34 18.16 18.32 170,959 +0.07(+0.38%)
Dec 20, 2011 18.10 18.27 18.02 18.25 277,747 +0.45(+2.50%)
Dec 19, 2011 18.16 18.20 17.76 17.81 165,825 -0.21(-1.18%)
Dec 16, 2011 18.18 18.58 17.84 18.02 151,440 +0.01(+0.05%)
Dec 15, 2011 18.11 18.19 17.99 18.01 307,945 +0.08(+0.43%)
Dec 14, 2011 18.08 18.08 17.89 17.94 180,244 -0.14(-0.78%)
Dec 13, 2011 18.30 18.35 18.02 18.08 176,904 -0.13(-0.70%)
Dec 12, 2011 18.35 18.35 18.07 18.20 206,393 -0.24(-1.30%)
Dec 09, 2011 18.29 18.48 18.26 18.44 172,493 +0.25(+1.35%)
Dec 08, 2011 18.45 18.46 18.16 18.20 301,438 -0.30(-1.63%)
Dec 07, 2011 18.43 18.58 18.30 18.50 282,406 +0.06(+0.34%)
Dec 06, 2011 18.47 18.53 18.33 18.44 199,269 +0.06(+0.30%)
Dec 05, 2011 18.49 18.56 18.28 18.38 321,835 +0.13(+0.73%)
Dec 02, 2011 18.80 18.80 18.23 18.25 416,482 -0.04(-0.22%)
Dec 01, 2011 18.39 18.39 18.25 18.29 143,905 -0.03(-0.16%)
Nov 30, 2011 18.11 18.32 18.07 18.32 268,009 +0.66(+3.72%)
Nov 29, 2011 17.65 17.74 17.58 17.66 154,342 +0.12(+0.69%)
Nov 28, 2011 17.53 17.61 17.45 17.54 203,749 +0.40(+2.35%)
Nov 25, 2011 17.15 17.29 17.14 17.14 75,130 -0.03(-0.16%)
Nov 23, 2011 17.37 17.37 17.16 17.16 219,103 -0.30(-1.74%)
Nov 22, 2011 17.53 17.58 17.40 17.47 212,760 -0.06(-0.36%)
Nov 21, 2011 17.74 17.74 17.40 17.53 415,719 -0.33(-1.85%)
Nov 18, 2011 17.93 17.93 17.79 17.86 278,943 +0.07(+0.38%)
Nov 17, 2011 18.04 18.06 17.70 17.80 364,080 -0.22(-1.21%)
Nov 16, 2011 18.17 18.32 18.01 18.01 146,191 -0.27(-1.47%)
Nov 15, 2011 18.18 18.37 18.15 18.28 205,258 +0.07(+0.39%)
Nov 14, 2011 18.32 18.32 18.15 18.21 315,078 -0.13(-0.69%)
Nov 11, 2011 18.21 18.37 18.21 18.34 187,428 +0.33(+1.84%)
Nov 10, 2011 18.06 18.08 17.86 18.01 258,975 +0.18(+0.99%)
Nov 09, 2011 18.08 18.10 17.77 17.83 941,624 -0.55(-3.00%)
Nov 08, 2011 18.28 18.39 18.12 18.38 658,192 +0.23(+1.25%)
Nov 07, 2011 18.08 18.18 17.90 18.15 316,915 +0.10(+0.58%)
Nov 04, 2011 18.05 18.06 17.85 18.05 154,287 -0.08(-0.43%)
Nov 03, 2011 18.13 18.15 17.84 18.13 754,561 +0.28(+1.58%)
Nov 02, 2011 17.92 18.04 17.72 17.84 457,957 +0.24(+1.34%)
Nov 01, 2011 17.81 17.81 17.58 17.61 402,283 -0.41(-2.29%)
Oct 31, 2011 18.22 18.25 18.02 18.02 344,967 -0.36(-1.96%)
Oct 28, 2011 18.42 18.42 18.30 18.38 132,288 -0.01(-0.08%)
Oct 27, 2011 18.40 18.49 18.23 18.39 385,850 +0.41(+2.29%)
Oct 26, 2011 18.06 18.06 17.75 17.98 63,608 +0.18(+1.03%)
Oct 25, 2011 18.03 18.03 17.79 17.80 133,553 -0.30(-1.64%)
Oct 24, 2011 18.37 18.37 18.01 18.10 419,683 +0.10(+0.54%)
Oct 21, 2011 17.90 18.00 17.84 18.00 267,230 +0.35(+1.96%)
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.