Schwab US Dividend Equity ETF (NY: SCHD )

78.12 +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 78.21 78.37 77.95 78.12 2,798,840 +0.06(+0.08%)
Jun 20, 2024 77.49 78.19 77.38 78.06 3,246,195 +0.42(+0.54%)
Jun 18, 2024 77.35 77.89 77.35 77.64 2,440,402 +0.34(+0.44%)
Jun 17, 2024 76.64 77.36 76.44 77.30 3,081,970 +0.51(+0.66%)
Jun 14, 2024 76.71 76.92 76.25 76.79 3,159,243 -0.32(-0.41%)
Jun 13, 2024 77.21 77.23 76.62 77.11 2,731,644 -0.33(-0.43%)
Jun 12, 2024 78.21 78.27 77.23 77.44 2,830,152 -0.06(-0.08%)
Jun 11, 2024 77.50 77.51 76.94 77.50 2,498,315 -0.27(-0.35%)
Jun 10, 2024 77.68 77.88 77.28 77.77 2,554,609 -0.12(-0.15%)
Jun 07, 2024 77.89 78.44 77.66 77.89 2,063,988 -0.19(-0.24%)
Jun 06, 2024 78.00 78.39 77.76 78.08 2,215,321 -0.07(-0.09%)
Jun 05, 2024 78.30 78.36 77.58 78.15 3,748,896 -0.03(-0.04%)
Jun 04, 2024 77.88 78.36 77.74 78.18 1,957,999 +0.04(+0.05%)
Jun 03, 2024 78.70 78.70 77.63 78.14 2,751,406 -0.43(-0.55%)
May 31, 2024 77.30 78.59 77.15 78.57 2,619,614 +1.42(+1.84%)
May 30, 2024 76.62 77.16 76.56 77.15 2,420,806 +0.73(+0.96%)
May 29, 2024 76.95 76.95 76.36 76.42 3,167,530 -1.02(-1.32%)
May 28, 2024 78.16 78.16 77.17 77.44 3,280,304 -0.66(-0.85%)
May 24, 2024 78.25 78.44 77.94 78.10 2,391,657 +0.12(+0.15%)
May 23, 2024 79.14 79.14 77.94 77.98 3,143,235 -1.22(-1.54%)
May 22, 2024 79.29 79.52 78.96 79.20 2,991,380 -0.26(-0.33%)
May 21, 2024 79.59 79.72 79.26 79.46 2,240,051 -0.22(-0.28%)
May 20, 2024 80.09 80.09 79.60 79.68 2,545,176 -0.40(-0.50%)
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%)
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.