Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

76.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 77.43 77.62 76.14 76.42 4,486,171 -0.39(-0.51%)
Apr 12, 2024 77.64 77.78 76.65 76.81 3,679,769 -1.12(-1.44%)
Apr 11, 2024 78.30 78.31 77.50 77.93 4,978,750 -0.20(-0.26%)
Apr 10, 2024 78.62 78.70 77.72 78.13 6,347,415 -1.42(-1.79%)
Apr 09, 2024 79.33 79.55 78.89 79.55 3,247,636 +0.45(+0.57%)
Apr 08, 2024 79.06 79.38 78.96 79.10 2,195,035 +0.09(+0.11%)
Apr 05, 2024 78.77 79.20 78.39 79.01 3,422,431 +0.28(+0.36%)
Apr 04, 2024 80.00 80.17 78.59 78.73 3,920,372 -0.80(-1.01%)
Apr 03, 2024 79.74 79.85 79.38 79.53 3,018,371 -0.20(-0.25%)
Apr 02, 2024 80.00 80.06 79.53 79.73 3,529,506 -0.41(-0.51%)
Apr 01, 2024 80.69 80.79 80.06 80.14 4,168,233 -0.49(-0.61%)
Mar 28, 2024 80.40 80.82 80.36 80.63 3,014,931 +0.40(+0.50%)
Mar 27, 2024 79.29 80.23 79.26 80.23 3,246,011 +1.36(+1.72%)
Mar 26, 2024 79.63 79.70 78.86 78.87 4,879,931 -0.53(-0.67%)
Mar 25, 2024 79.38 79.81 79.37 79.40 3,634,759 +0.02(+0.03%)
Mar 22, 2024 79.96 80.05 79.35 79.38 3,604,774 -0.49(-0.61%)
Mar 21, 2024 79.43 79.99 79.37 79.87 3,636,530 +0.63(+0.80%)
Mar 20, 2024 78.31 79.29 78.21 79.24 4,891,809 +0.78(+1.00%)
Mar 19, 2024 78.09 78.50 78.00 78.46 3,520,781 +0.35(+0.44%)
Mar 18, 2024 78.32 78.37 77.86 78.11 4,326,686 +0.16(+0.20%)
Mar 15, 2024 77.92 78.33 77.81 77.95 3,446,389 -0.27(-0.34%)
Mar 14, 2024 78.77 78.77 77.79 78.22 3,224,109 -0.43(-0.54%)
Mar 13, 2024 78.67 78.94 78.47 78.65 3,256,100 +0.24(+0.30%)
Mar 12, 2024 78.54 78.66 78.09 78.41 2,958,960 +0.14(+0.18%)
Mar 11, 2024 77.87 78.30 77.67 78.27 3,591,243 +0.45(+0.57%)
Mar 08, 2024 78.18 78.33 77.82 77.82 3,565,764 -0.33(-0.42%)
Mar 07, 2024 78.14 78.37 78.04 78.15 3,075,492 +0.38(+0.48%)
Mar 06, 2024 77.95 78.22 77.59 77.77 3,243,582 +0.26(+0.33%)
Mar 05, 2024 77.70 77.97 77.27 77.52 3,448,915 -0.27(-0.34%)
Mar 04, 2024 77.58 77.99 77.55 77.78 4,021,217 +0.24(+0.31%)
Mar 01, 2024 77.18 77.65 76.92 77.55 3,017,203 +0.51(+0.66%)
Feb 29, 2024 77.24 77.37 76.91 77.04 3,254,756 +0.21(+0.27%)
Feb 28, 2024 76.82 77.10 76.70 76.83 2,712,771 -0.11(-0.14%)
Feb 27, 2024 76.91 76.98 76.67 76.94 2,760,902 +0.07(+0.09%)
Feb 26, 2024 77.29 77.42 76.76 76.87 2,911,786 -0.42(-0.54%)
Feb 23, 2024 77.29 77.54 77.18 77.29 4,221,002 +0.09(+0.12%)
Feb 22, 2024 76.78 77.39 76.66 77.20 3,140,477 +0.52(+0.67%)
Feb 21, 2024 76.45 76.71 76.15 76.68 2,805,346 +0.31(+0.40%)
Feb 20, 2024 76.22 76.69 76.08 76.38 4,761,911 -0.01(-0.01%)
Feb 16, 2024 76.43 76.84 76.22 76.39 3,178,659 -0.26(-0.34%)
Feb 15, 2024 75.93 76.70 75.93 76.64 3,525,579 +0.85(+1.13%)
Feb 14, 2024 75.82 75.89 75.33 75.79 3,543,107 +0.30(+0.39%)
Feb 13, 2024 76.10 76.13 74.90 75.49 4,249,862 -1.17(-1.53%)
Feb 12, 2024 76.23 76.87 76.22 76.66 3,349,975 +0.47(+0.61%)
Feb 09, 2024 76.38 76.38 75.91 76.20 3,288,646 -0.28(-0.36%)
Feb 08, 2024 76.38 76.51 76.10 76.47 2,495,710 +0.20(+0.26%)
Feb 07, 2024 76.53 76.56 76.01 76.28 2,846,193 +0.12(+0.16%)
Feb 06, 2024 76.08 76.28 75.96 76.16 3,654,410 +0.37(+0.48%)
Feb 05, 2024 76.22 76.22 75.57 75.79 3,907,091 -0.62(-0.81%)
Feb 02, 2024 76.22 76.71 75.83 76.41 3,596,331 -0.04(-0.05%)
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.