Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.50 -0.26 (-0.34%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 27.33 27.43 27.27 27.42 360,824 +0.11(+0.41%)
May 29, 2014 27.26 27.31 27.19 27.31 348,120 +0.12(+0.42%)
May 28, 2014 27.24 27.26 27.17 27.19 428,622 -0.01(-0.03%)
May 27, 2014 27.23 27.23 27.15 27.20 379,474 +0.06(+0.24%)
May 23, 2014 27.11 27.13 27.13 27.13 324,562 +0.04(+0.13%)
May 22, 2014 27.10 27.11 27.03 27.10 308,812 +0.04(+0.13%)
May 21, 2014 26.91 27.06 26.91 27.06 246,144 +0.20(+0.75%)
May 20, 2014 27.02 27.02 26.81 26.86 338,328 -0.14(-0.53%)
May 19, 2014 26.96 27.04 26.91 27.00 326,455 -0.01(-0.03%)
May 16, 2014 26.98 27.02 26.90 27.01 341,793 +0.09(+0.35%)
May 15, 2014 27.13 27.13 26.86 26.92 452,943 -0.26(-0.95%)
May 14, 2014 27.27 27.27 27.14 27.18 499,051 -0.09(-0.32%)
May 13, 2014 27.25 27.30 27.24 27.26 345,751 +0.04(+0.16%)
May 12, 2014 27.21 27.23 27.16 27.22 470,298 +0.13(+0.48%)
May 09, 2014 27.01 27.09 26.98 27.09 183,937 +0.06(+0.21%)
May 08, 2014 27.03 27.14 26.95 27.03 376,431 +0.01(+0.05%)
May 07, 2014 26.91 27.03 26.82 27.02 581,781 +0.22(+0.81%)
May 06, 2014 26.93 26.93 26.79 26.80 565,044 -0.17(-0.62%)
May 05, 2014 26.90 26.98 26.80 26.97 1,267,071 -0.01(-0.03%)
May 02, 2014 27.02 27.09 26.93 26.98 394,042 +0.01(+0.03%)
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.