Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.53 -0.23 (-0.30%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 69.89 69.96 69.70 69.93 1,291,575 +0.05(+0.08%)
Aug 30, 2021 70.08 70.19 69.86 69.87 1,338,092 -0.09(-0.13%)
Aug 27, 2021 69.55 70.03 69.49 69.96 1,135,075 +0.58(+0.83%)
Aug 26, 2021 69.75 69.77 69.33 69.39 2,030,088 -0.35(-0.50%)
Aug 25, 2021 69.61 70.02 69.43 69.74 1,729,823 +0.14(+0.19%)
Aug 24, 2021 69.75 69.81 69.57 69.60 1,149,962 -0.05(-0.08%)
Aug 23, 2021 69.55 69.94 69.52 69.66 1,365,980 +0.43(+0.62%)
Aug 20, 2021 68.86 69.38 68.71 69.23 1,169,407 +0.38(+0.55%)
Aug 19, 2021 68.33 69.05 68.26 68.85 2,240,686 +0.01(+0.01%)
Aug 18, 2021 69.62 69.81 68.78 68.84 1,713,313 -1.00(-1.43%)
Aug 17, 2021 69.95 69.95 69.28 69.84 2,118,147 -0.48(-0.68%)
Aug 16, 2021 69.88 70.31 69.55 70.31 1,538,545 +0.27(+0.39%)
Aug 13, 2021 69.96 70.10 69.85 70.04 1,243,811 +0.14(+0.21%)
Aug 12, 2021 69.84 69.92 69.57 69.90 1,583,406 +0.06(+0.09%)
Aug 11, 2021 69.61 69.86 69.49 69.84 1,385,942 +0.37(+0.53%)
Aug 10, 2021 68.93 69.48 68.79 69.47 1,198,295 +0.62(+0.90%)
Aug 09, 2021 68.90 69.00 68.67 68.85 1,271,268 -0.05(-0.08%)
Aug 06, 2021 68.79 68.99 68.71 68.90 1,574,156 +0.22(+0.31%)
Aug 05, 2021 68.53 68.71 68.50 68.69 1,431,708 +0.38(+0.55%)
Aug 04, 2021 68.82 68.86 68.29 68.31 1,863,013 -0.87(-1.26%)
Aug 03, 2021 68.54 69.18 68.16 69.18 1,496,144 +0.80(+1.17%)
Aug 02, 2021 68.79 69.18 68.34 68.38 1,580,187 -0.12(-0.17%)
Jul 30, 2021 68.58 68.83 68.37 68.50 1,369,274 -0.18(-0.26%)
Jul 29, 2021 68.58 68.80 68.47 68.68 1,314,615 +0.42(+0.62%)
Jul 28, 2021 68.42 68.48 67.97 68.25 1,244,292 -0.09(-0.13%)
Jul 27, 2021 68.18 68.41 67.80 68.34 1,213,846 -0.05(-0.08%)
Jul 26, 2021 68.13 68.48 68.10 68.40 1,172,043 +0.17(+0.25%)
Jul 23, 2021 67.95 68.30 67.81 68.23 1,737,099 +0.53(+0.78%)
Jul 22, 2021 68.15 68.15 67.59 67.70 1,634,072 -0.52(-0.77%)
Jul 21, 2021 68.01 68.42 68.00 68.22 1,443,118 +0.52(+0.77%)
Jul 20, 2021 67.03 68.05 66.93 67.70 2,276,208 +0.89(+1.33%)
Jul 19, 2021 67.17 67.29 66.32 66.80 3,969,864 -1.10(-1.62%)
Jul 16, 2021 68.60 68.62 67.80 67.90 1,425,455 -0.53(-0.78%)
Jul 15, 2021 68.03 68.43 68.00 68.43 1,524,893 +0.14(+0.20%)
Jul 14, 2021 68.33 68.44 67.97 68.30 1,373,518 +0.08(+0.12%)
Jul 13, 2021 68.54 68.64 68.14 68.22 1,395,344 -0.37(-0.54%)
Jul 12, 2021 68.24 68.69 68.03 68.59 1,692,592 +0.16(+0.24%)
Jul 09, 2021 67.85 68.47 67.83 68.42 1,511,547 +1.00(+1.48%)
Jul 08, 2021 67.34 67.67 67.07 67.43 1,894,399 -0.61(-0.90%)
Jul 07, 2021 67.69 68.06 67.59 68.04 1,610,795 +0.31(+0.45%)
Jul 06, 2021 68.36 68.40 67.30 67.73 2,058,791 -0.73(-1.06%)
Jul 02, 2021 68.55 68.55 68.29 68.46 1,263,157 +0.09(+0.13%)
Jul 01, 2021 68.23 68.41 68.13 68.37 1,316,351 +0.31(+0.46%)
Jun 30, 2021 67.67 68.15 67.66 68.06 1,262,726 +0.36(+0.53%)
Jun 29, 2021 67.91 68.06 67.60 67.70 2,205,172 -0.07(-0.11%)
Jun 28, 2021 68.04 68.04 67.61 67.77 2,903,450 -0.20(-0.29%)
Jun 25, 2021 67.63 68.05 67.54 67.97 1,716,355 +0.44(+0.65%)
Jun 24, 2021 67.43 67.59 67.20 67.52 1,405,696 +0.45(+0.67%)
Jun 23, 2021 67.43 67.47 67.05 67.07 1,797,084 -0.31(-0.45%)
Jun 22, 2021 67.31 67.54 66.93 67.38 1,893,168 +0.09(+0.13%)
Jun 21, 2021 66.58 67.33 66.55 67.29 2,341,614 +1.20(+1.81%)
Jun 18, 2021 66.81 66.81 66.05 66.09 3,788,949 -1.21(-1.79%)
Jun 17, 2021 68.15 68.27 66.97 67.30 2,555,840 -0.90(-1.32%)
Jun 16, 2021 68.72 68.72 67.93 68.20 1,732,246 -0.52(-0.75%)
Jun 15, 2021 68.77 68.81 68.45 68.72 1,503,666 -0.04(-0.05%)
Jun 14, 2021 69.05 69.05 68.34 68.76 1,906,331 -0.34(-0.49%)
Jun 11, 2021 69.15 69.19 68.85 69.10 1,217,667 +0.11(+0.16%)
Jun 10, 2021 69.09 69.36 68.77 68.99 1,562,888 +0.20(+0.29%)
Jun 09, 2021 69.08 69.13 68.73 68.79 1,842,180 -0.21(-0.31%)
Jun 08, 2021 69.14 69.14 68.69 69.01 1,714,175 -0.07(-0.10%)
Jun 07, 2021 69.42 69.49 68.90 69.08 1,738,285 -0.30(-0.44%)
Jun 04, 2021 69.20 69.41 69.08 69.38 1,604,820 +0.44(+0.64%)
Jun 03, 2021 68.71 69.09 68.51 68.94 1,800,730 -0.04(-0.06%)
Jun 02, 2021 68.85 69.10 68.67 68.99 1,832,871 +0.21(+0.30%)
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.