Schwab US Dividend Equity ETF (NY: SCHD )

84.14 +0.05 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.32 50.32 49.84 49.85 1,720,624 -0.51(-1.02%)
Aug 28, 2020 50.06 50.38 49.78 50.37 1,396,902 +0.44(+0.87%)
Aug 27, 2020 49.78 50.17 49.69 49.93 1,788,003 +0.30(+0.61%)
Aug 26, 2020 49.76 49.78 49.45 49.63 1,859,975 -0.17(-0.35%)
Aug 25, 2020 50.18 50.27 49.61 49.80 1,498,506 -0.26(-0.52%)
Aug 24, 2020 49.33 50.06 49.21 50.06 2,555,955 +1.02(+2.08%)
Aug 21, 2020 49.03 49.14 48.85 49.04 1,154,357 -0.04(-0.09%)
Aug 20, 2020 49.09 49.21 48.91 49.09 1,537,666 -0.30(-0.62%)
Aug 19, 2020 49.64 49.85 49.30 49.39 1,179,094 -0.15(-0.30%)
Aug 18, 2020 49.85 49.85 49.48 49.54 1,110,847 -0.22(-0.44%)
Aug 17, 2020 50.01 50.04 49.70 49.76 1,196,477 -0.23(-0.45%)
Aug 14, 2020 49.65 50.14 49.51 49.98 1,268,793 +0.19(+0.38%)
Aug 13, 2020 49.90 50.05 49.64 49.79 1,225,096 -0.33(-0.66%)
Aug 12, 2020 50.30 50.38 49.88 50.12 2,007,809 +0.29(+0.58%)
Aug 11, 2020 50.11 50.51 49.68 49.84 2,173,317 +0.26(+0.53%)
Aug 10, 2020 49.01 49.62 49.01 49.58 1,456,073 +0.63(+1.28%)
Aug 07, 2020 48.12 48.95 48.07 48.95 1,190,779 +0.70(+1.44%)
Aug 06, 2020 48.26 48.42 48.06 48.25 1,502,043 -0.07(-0.14%)
Aug 05, 2020 48.03 48.37 48.01 48.32 2,556,562 +0.52(+1.09%)
Aug 04, 2020 47.51 47.83 47.48 47.80 1,056,702 +0.17(+0.37%)
Aug 03, 2020 47.62 47.81 47.30 47.63 1,182,127 +0.20(+0.42%)
Jul 31, 2020 47.36 47.44 46.75 47.43 1,354,046 -0.15(-0.31%)
Jul 30, 2020 47.44 47.62 46.93 47.57 1,216,895 -0.03(-0.05%)
Jul 29, 2020 47.10 47.74 46.90 47.60 1,021,041 +0.69(+1.47%)
Jul 28, 2020 47.07 47.24 46.87 46.91 1,127,014 -0.28(-0.59%)
Jul 27, 2020 46.84 47.19 46.51 47.19 2,675,864 +0.33(+0.71%)
Jul 24, 2020 47.06 47.28 46.70 46.86 1,407,932 -0.21(-0.44%)
Jul 23, 2020 47.06 47.34 46.85 47.07 1,978,830 +0.05(+0.11%)
Jul 22, 2020 46.74 47.03 46.55 47.02 1,136,978 +0.30(+0.63%)
Jul 21, 2020 46.44 46.97 46.42 46.72 1,539,467 +0.70(+1.51%)
Jul 20, 2020 46.39 46.39 45.93 46.02 1,299,688 -0.41(-0.88%)
Jul 17, 2020 46.67 46.82 46.36 46.43 1,138,616 -0.07(-0.15%)
Jul 16, 2020 46.24 46.75 46.04 46.50 1,241,673 +0.09(+0.19%)
Jul 15, 2020 46.23 46.59 46.01 46.42 1,650,957 +0.87(+1.91%)
Jul 14, 2020 44.87 45.64 44.59 45.55 1,692,765 +0.55(+1.22%)
Jul 13, 2020 45.22 45.63 44.90 45.00 2,143,610 +0.18(+0.41%)
Jul 10, 2020 43.84 44.85 43.84 44.81 1,475,605 +0.97(+2.22%)
Jul 09, 2020 44.72 44.72 43.57 43.84 1,805,790 -0.96(-2.14%)
Jul 08, 2020 44.79 45.01 44.43 44.80 1,140,356 +0.08(+0.18%)
Jul 07, 2020 45.08 45.15 44.63 44.72 1,456,697 -0.72(-1.59%)
Jul 06, 2020 45.62 45.87 45.25 45.44 1,945,569 +0.45(+1.01%)
Jul 02, 2020 45.35 45.74 44.88 44.99 1,627,612 +0.37(+0.84%)
Jul 01, 2020 45.28 45.47 44.61 44.61 1,350,945 -0.43(-0.95%)
Jun 30, 2020 44.34 45.25 44.27 45.04 2,499,200 +0.57(+1.29%)
Jun 29, 2020 43.93 44.52 43.75 44.47 1,802,094 +0.92(+2.12%)
Jun 26, 2020 44.48 44.48 43.40 43.54 2,558,268 -1.14(-2.55%)
Jun 25, 2020 43.95 44.72 43.66 44.68 2,172,371 +0.58(+1.32%)
Jun 24, 2020 45.15 45.15 43.86 44.10 3,164,002 -1.46(-3.21%)
Jun 23, 2020 45.90 46.06 45.54 45.56 2,246,372 +0.14(+0.30%)
Jun 22, 2020 45.52 45.60 45.00 45.42 7,204,523 -0.27(-0.59%)
Jun 19, 2020 46.57 46.61 45.50 45.69 2,225,667 -0.28(-0.62%)
Jun 18, 2020 45.78 46.11 45.63 45.98 3,909,434 -0.04(-0.09%)
Jun 17, 2020 46.41 46.50 45.94 46.02 1,543,900 -0.24(-0.52%)
Jun 16, 2020 46.67 46.72 45.44 46.26 3,029,676 +0.91(+2.02%)
Jun 15, 2020 44.05 45.56 43.85 45.35 2,849,309 +0.33(+0.73%)
Jun 12, 2020 45.72 45.72 44.19 45.02 3,326,392 +0.41(+0.93%)
Jun 11, 2020 46.39 46.42 44.53 44.60 3,544,703 -2.92(-6.14%)
Jun 10, 2020 48.17 48.21 47.52 47.52 2,470,865 -0.61(-1.27%)
Jun 09, 2020 48.29 48.37 47.96 48.13 2,830,264 -0.63(-1.29%)
Jun 08, 2020 48.28 48.80 48.17 48.76 3,177,793 +0.69(+1.44%)
Jun 05, 2020 47.81 48.46 47.79 48.07 2,378,378 +1.24(+2.65%)
Jun 04, 2020 46.49 46.88 46.43 46.83 1,247,843 +0.14(+0.30%)
Jun 03, 2020 46.34 46.80 46.34 46.69 1,646,765 +0.74(+1.62%)
Jun 02, 2020 45.48 45.95 45.38 45.95 5,850,392 +0.67(+1.49%)
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.