Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

28.23 +0.05 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.93 25.07 24.89 24.91 313,406 -0.01(-0.03%)
Oct 30, 2013 25.11 25.11 24.88 24.92 447,183 -0.17(-0.67%)
Oct 29, 2013 24.98 25.09 24.97 25.09 418,981 +0.18(+0.74%)
Oct 28, 2013 24.81 24.95 24.79 24.90 421,891 +0.13(+0.51%)
Oct 25, 2013 24.73 24.78 24.64 24.78 253,783 +0.16(+0.65%)
Oct 24, 2013 24.59 24.65 24.56 24.62 239,762 +0.09(+0.37%)
Oct 23, 2013 24.56 24.57 24.47 24.53 557,231 -0.03(-0.13%)
Oct 22, 2013 24.47 24.61 24.42 24.56 922,128 +0.18(+0.72%)
Oct 21, 2013 24.43 24.43 24.31 24.38 346,948 -0.03(-0.14%)
Oct 18, 2013 24.49 24.49 24.33 24.42 539,676 +0.01(+0.03%)
Oct 17, 2013 24.17 24.43 24.15 24.41 610,867 +0.20(+0.84%)
Oct 16, 2013 24.02 24.22 24.02 24.21 326,706 +0.28(+1.15%)
Oct 15, 2013 24.09 24.11 23.89 23.93 350,977 -0.18(-0.73%)
Oct 14, 2013 23.90 24.12 23.85 24.11 359,348 +0.09(+0.38%)
Oct 11, 2013 23.85 24.03 23.84 24.02 319,946 +0.15(+0.64%)
Oct 10, 2013 23.65 23.86 23.59 23.86 539,671 +0.50(+2.12%)
Oct 09, 2013 23.38 23.46 23.31 23.37 512,873 +0.01(+0.06%)
Oct 08, 2013 23.53 23.54 23.35 23.35 372,075 -0.17(-0.72%)
Oct 07, 2013 23.49 23.64 23.45 23.52 502,589 -0.13(-0.56%)
Oct 04, 2013 23.57 23.68 23.52 23.66 234,419 +0.10(+0.41%)
Oct 03, 2013 23.73 23.73 23.47 23.56 448,353 -0.20(-0.86%)
Oct 02, 2013 23.71 23.77 23.59 23.76 409,297 -0.08(-0.33%)
Oct 01, 2013 23.71 23.86 23.71 23.84 281,814 -0.03(-0.12%)
Sep 27, 2013 23.90 23.91 23.80 23.87 531,096 -0.13(-0.56%)
Sep 26, 2013 23.97 24.06 23.91 24.00 281,427 +0.06(+0.27%)
Sep 25, 2013 24.09 24.09 23.92 23.94 259,699 -0.13(-0.53%)
Sep 24, 2013 24.12 24.20 24.06 24.07 292,568 -0.06(-0.23%)
Sep 23, 2013 24.17 24.20 24.06 24.12 247,746 -0.09(-0.38%)
Sep 20, 2013 24.47 24.48 24.21 24.21 338,388 -0.22(-0.89%)
Sep 19, 2013 24.47 24.47 24.36 24.43 420,476 +0.01(+0.06%)
Sep 18, 2013 24.14 24.44 24.07 24.42 441,042 +0.28(+1.16%)
Sep 17, 2013 24.07 24.16 24.07 24.14 273,800 +0.08(+0.35%)
Sep 16, 2013 24.08 24.14 24.02 24.05 644,755 +0.18(+0.76%)
Sep 13, 2013 23.79 23.87 23.77 23.87 301,628 +0.15(+0.62%)
Sep 12, 2013 23.79 23.83 23.72 23.72 219,224 -0.05(-0.21%)
Sep 11, 2013 23.68 23.79 23.63 23.77 428,111 +0.11(+0.47%)
Sep 10, 2013 23.63 23.66 23.56 23.66 445,462 +0.18(+0.78%)
Sep 09, 2013 23.32 23.50 23.32 23.48 338,202 +0.21(+0.90%)
Sep 06, 2013 23.34 23.40 23.09 23.27 369,365 +0.00(+0.00%)
Sep 05, 2013 23.30 23.33 23.25 23.27 223,659 -0.01(-0.06%)
Sep 04, 2013 23.11 23.32 23.09 23.28 216,764 +0.18(+0.79%)
Sep 03, 2013 23.25 23.29 23.04 23.10 438,588 -0.01(-0.03%)
Aug 30, 2013 23.16 23.19 23.04 23.11 147,031 -0.05(-0.21%)
Aug 29, 2013 23.11 23.25 23.08 23.16 234,553 +0.01(+0.03%)
Aug 28, 2013 23.09 23.21 23.07 23.15 300,524 +0.08(+0.33%)
Aug 27, 2013 23.18 23.25 23.06 23.07 389,545 -0.29(-1.24%)
Aug 26, 2013 23.51 23.52 23.36 23.36 203,092 -0.14(-0.58%)
Aug 23, 2013 23.43 23.51 23.34 23.50 195,603 +0.18(+0.78%)
Aug 22, 2013 23.21 23.36 23.18 23.32 229,460 +0.17(+0.73%)
Aug 21, 2013 23.28 23.33 23.11 23.15 316,368 -0.17(-0.72%)
Aug 20, 2013 23.36 23.42 23.29 23.32 400,436 +0.01(+0.03%)
Aug 19, 2013 23.37 23.44 23.30 23.31 262,444 -0.08(-0.33%)
Aug 16, 2013 23.40 23.46 23.33 23.39 385,959 -0.07(-0.30%)
Aug 15, 2013 23.67 23.67 23.41 23.46 649,506 -0.36(-1.53%)
Aug 14, 2013 23.95 23.98 23.80 23.82 269,194 -0.17(-0.70%)
Aug 13, 2013 24.00 24.05 23.86 23.99 194,503 +0.05(+0.20%)
Aug 12, 2013 23.92 23.99 23.90 23.94 242,261 -0.06(-0.26%)
Aug 09, 2013 24.07 24.09 23.90 24.00 249,872 -0.09(-0.38%)
Aug 08, 2013 24.11 24.14 23.98 24.09 204,033 +0.08(+0.32%)
Aug 07, 2013 24.00 24.05 23.94 24.02 231,259 -0.06(-0.23%)
Aug 06, 2013 24.13 24.13 24.01 24.07 227,585 -0.06(-0.23%)
Aug 05, 2013 24.17 24.17 24.09 24.13 387,231 -0.04(-0.17%)
Aug 02, 2013 24.12 24.18 24.03 24.17 288,942 +0.01(+0.06%)
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.