Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

80.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 79.99 80.10 79.83 80.08 2,112,752 +0.08(+0.10%)
May 16, 2024 80.00 80.14 79.71 80.00 2,724,333 -0.15(-0.19%)
May 15, 2024 80.01 80.23 79.83 80.15 2,494,696 +0.46(+0.58%)
May 14, 2024 79.70 79.95 79.40 79.69 2,122,020 +0.13(+0.16%)
May 13, 2024 79.51 79.88 79.42 79.56 2,237,735 +0.26(+0.33%)
May 10, 2024 79.31 79.38 79.16 79.30 2,044,659 +0.14(+0.18%)
May 09, 2024 78.59 79.17 78.39 79.16 3,005,742 +0.65(+0.83%)
May 08, 2024 78.13 78.57 77.98 78.51 2,051,333 +0.26(+0.33%)
May 07, 2024 78.44 78.66 78.19 78.25 3,025,509 +0.12(+0.15%)
May 06, 2024 78.27 78.43 78.00 78.13 3,495,596 +0.16(+0.21%)
May 03, 2024 77.97 78.30 77.58 77.97 2,613,232 +0.70(+0.91%)
May 02, 2024 77.39 77.50 76.80 77.27 2,610,048 +0.38(+0.49%)
May 01, 2024 76.80 77.67 76.62 76.89 3,449,082 -0.10(-0.13%)
Apr 30, 2024 77.73 77.73 76.93 76.99 2,424,481 -0.93(-1.19%)
Apr 29, 2024 77.58 78.03 77.55 77.92 2,480,284 +0.44(+0.57%)
Apr 26, 2024 77.34 77.80 77.25 77.48 2,394,773 -0.08(-0.10%)
Apr 25, 2024 77.88 78.15 77.11 77.56 3,409,238 -0.57(-0.73%)
Apr 24, 2024 77.65 78.18 77.38 78.13 2,976,481 +0.36(+0.46%)
Apr 23, 2024 77.41 77.91 77.22 77.77 2,506,140 +0.53(+0.69%)
Apr 22, 2024 76.98 77.66 76.64 77.24 3,078,224 +0.59(+0.77%)
Apr 19, 2024 75.93 76.71 75.85 76.65 3,413,517 +0.84(+1.11%)
Apr 18, 2024 75.97 76.23 75.58 75.81 2,611,599 +0.00(+0.00%)
Apr 17, 2024 76.18 76.31 75.53 75.81 2,656,439 -0.12(-0.16%)
Apr 16, 2024 76.42 76.48 75.80 75.93 3,327,161 -0.49(-0.64%)
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%)
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.