Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

77.30 +0.51 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.59	41.59	41.59	0	-0.11(-0.25%)
Dec 28, 2017	41.77	41.77	41.62	41.70	736,924	+0.02(+0.06%)
Dec 27, 2017	41.66	41.74	41.63	41.67	1,674,857	+0.06(+0.14%)
Dec 26, 2017	41.57	41.68	41.55	41.61	921,453	+0.02(+0.06%)
Dec 22, 2017	41.58	41.61	41.51	41.59	592,610	+0.05(+0.12%)
Dec 21, 2017	41.69	41.70	41.51	41.54	685,384	-0.07(-0.18%)
Dec 20, 2017	41.78	41.79	41.53	41.61	723,148	+0.00(+0.00%)
Dec 19, 2017	41.72	41.72	41.56	41.61	625,487	+0.02(+0.06%)
Dec 18, 2017	41.50	41.67	41.50	41.59	1,082,107	+0.29(+0.70%)
Dec 15, 2017	41.20	41.38	41.17	41.30	782,109	+0.31(+0.75%)
Dec 14, 2017	41.21	41.22	40.99	41.00	550,938	-0.17(-0.41%)
Dec 13, 2017	41.06	41.25	41.04	41.16	607,196	+0.13(+0.31%)
Dec 12, 2017	41.08	41.16	41.00	41.04	733,835	+0.05(+0.12%)
Dec 11, 2017	40.87	41.00	40.82	40.99	555,534	+0.12(+0.30%)
Dec 08, 2017	40.82	40.87	40.72	40.87	512,149	+0.15(+0.36%)
Dec 07, 2017	40.70	40.79	40.66	40.72	474,605	-0.02(-0.06%)
Dec 06, 2017	40.66	40.80	40.66	40.74	533,171	+0.03(+0.08%)
Dec 05, 2017	40.98	41.00	40.69	40.71	985,750	-0.18(-0.43%)
Dec 04, 2017	41.02	41.02	40.88	40.89	1,001,854	+0.16(+0.40%)

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.