Business Insurance

Login  |  Register Subscribe



Schwab US Dividend Equity ETF (NY: SCHD )

28.29 +0.11 (+0.39%)
Streaming Delayed Price Updated: 1:16 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 28.05 28.27 28.02 28.18 10,500,270 +0.09(+0.32%)
Oct 29, 2024 28.18 28.21 28.06 28.09 10,203,315 -0.23(-0.81%)
Oct 28, 2024 28.20 28.33 28.16 28.32 10,345,181 +0.17(+0.60%)
Oct 25, 2024 28.43 28.47 28.13 28.15 9,310,317 -0.18(-0.64%)
Oct 24, 2024 28.40 28.43 28.22 28.33 8,811,852 +0.05(+0.18%)
Oct 23, 2024 28.27 28.41 28.13 28.28 11,871,929 -0.05(-0.18%)
Oct 22, 2024 28.30 28.37 28.19 28.33 11,333,229 -0.14(-0.49%)
Oct 21, 2024 28.80 28.81 28.43 28.47 12,960,561 -0.34(-1.18%)
Oct 18, 2024 28.81 28.85 28.68 28.81 8,199,818 +0.00(+0.00%)
Oct 17, 2024 28.87 28.90 28.74 28.81 8,735,669 +0.01(+0.03%)
Oct 16, 2024 28.65 28.83 28.63 28.80 9,163,503 +0.23(+0.81%)
Oct 15, 2024 28.64 28.86 28.53 28.57 11,207,458 -0.12(-0.42%)
Oct 14, 2024 28.53 28.70 28.44 28.69 9,079,716 +0.15(+0.53%)
Oct 11, 2024 28.32 28.56 28.31 28.54 9,939,735 -56.08(-66.27%)
Oct 10, 2024 84.82 84.89 84.43 84.62 3,209,825 -0.33(-0.39%)
Oct 09, 2024 84.19 85.00 83.96 84.95 3,952,403 +0.79(+0.94%)
Oct 08, 2024 84.40 84.44 83.83 84.16 3,352,850 -0.14(-0.17%)
Oct 07, 2024 84.65 84.79 84.05 84.30 4,200,118 -0.35(-0.41%)
Oct 04, 2024 84.71 84.78 84.15 84.65 3,166,295 +0.33(+0.39%)
Oct 03, 2024 84.30 84.47 83.81 84.32 3,282,346 -0.22(-0.26%)
Oct 02, 2024 84.58 84.73 84.09 84.54 3,566,130 +0.06(+0.07%)
Oct 01, 2024 84.54 84.58 83.96 84.48 4,361,740 -0.05(-0.06%)
Sep 30, 2024 84.34 84.61 83.85 84.53 7,202,058 +0.27(+0.32%)
Sep 27, 2024 84.18 84.75 84.03 84.26 4,381,402 +0.52(+0.62%)
Sep 26, 2024 83.47 83.97 83.45 83.74 3,450,219 +0.37(+0.44%)
Sep 25, 2024 84.37 84.40 83.33 83.37 3,521,368 -0.94(-1.11%)
Sep 24, 2024 84.36 84.49 84.11 84.31 3,174,741 +0.13(+0.15%)
Sep 23, 2024 83.97 84.19 83.80 84.18 2,585,492 +0.45(+0.53%)
Sep 20, 2024 83.81 83.85 83.38 83.73 3,673,280 -0.39(-0.46%)
Sep 19, 2024 84.41 84.48 83.86 84.12 3,118,803 +0.72(+0.87%)
Sep 18, 2024 83.45 84.39 83.23 83.39 2,889,264 +0.05(+0.06%)
Sep 17, 2024 83.41 83.84 83.12 83.34 2,545,768 -0.06(-0.07%)
Sep 16, 2024 83.01 83.44 82.88 83.40 2,590,143 +0.78(+0.95%)
Sep 13, 2024 82.11 82.65 82.08 82.62 2,306,073 +0.72(+0.88%)
Sep 12, 2024 81.98 82.16 81.30 81.90 2,353,507 +0.08(+0.10%)
Sep 11, 2024 82.08 82.08 80.47 81.82 2,934,575 -0.51(-0.61%)
Sep 10, 2024 82.35 82.35 81.60 82.32 2,332,958 +0.07(+0.08%)
Sep 09, 2024 81.61 82.58 81.43 82.25 2,913,926 +0.98(+1.21%)
Sep 06, 2024 82.08 82.45 81.14 81.27 3,309,802 -0.70(-0.86%)
Sep 05, 2024 83.00 83.04 81.72 81.98 2,856,930 -0.78(-0.95%)
Sep 04, 2024 83.04 83.43 82.50 82.76 3,227,942 -0.28(-0.33%)
Sep 03, 2024 83.44 83.63 82.84 83.04 3,636,497 -0.74(-0.89%)
Aug 30, 2024 83.25 83.82 82.95 83.78 2,495,116 +0.66(+0.80%)
Aug 29, 2024 83.20 83.51 82.48 83.12 2,405,678 +0.36(+0.43%)
Aug 28, 2024 82.66 83.18 82.36 82.76 2,157,722 +0.02(+0.02%)
Aug 27, 2024 82.86 82.96 82.50 82.74 2,330,635 -0.14(-0.17%)
Aug 26, 2024 83.02 83.36 82.80 82.88 3,214,785 +0.10(+0.12%)
Aug 23, 2024 82.00 82.82 81.81 82.78 2,511,064 +1.17(+1.43%)
Aug 22, 2024 81.98 82.06 81.39 81.61 2,177,491 -0.23(-0.28%)
Aug 21, 2024 81.78 81.98 81.59 81.84 2,396,563 +0.35(+0.43%)
Aug 20, 2024 81.61 81.62 81.30 81.49 2,368,003 -0.22(-0.27%)
Aug 19, 2024 81.30 81.74 81.27 81.71 2,445,962 +0.48(+0.59%)
Aug 16, 2024 80.83 81.28 80.79 81.23 2,150,798 +0.37(+0.45%)
Aug 15, 2024 80.93 81.28 80.70 80.87 2,757,337 +0.84(+1.05%)
Aug 14, 2024 79.87 80.22 79.78 80.02 2,226,999 +0.10(+0.12%)
Aug 13, 2024 79.26 79.96 79.01 79.92 2,358,496 +0.84(+1.07%)
Aug 12, 2024 79.70 79.73 78.90 79.08 2,576,059 -0.38(-0.47%)
Aug 09, 2024 79.49 79.70 78.93 79.46 2,551,116 -0.05(-0.06%)
Aug 08, 2024 78.47 79.58 78.41 79.51 2,885,226 +1.32(+1.69%)
Aug 07, 2024 79.24 79.73 78.15 78.19 3,319,890 -0.49(-0.62%)
Aug 06, 2024 78.51 79.52 78.20 78.68 4,271,865 +0.40(+0.51%)
Aug 05, 2024 78.62 78.98 78.06 78.28 6,147,625 -1.80(-2.25%)
Aug 02, 2024 80.79 81.05 79.20 80.08 3,518,221 -0.95(-1.17%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance