Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

79.46 -0.22 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.69	35.69	35.49	35.56	565,204	-0.17(-0.47%)
Apr 27, 2017	35.75	35.76	35.61	35.72	446,478	+0.02(+0.07%)
Apr 26, 2017	35.75	35.82	35.68	35.70	585,220	-0.08(-0.22%)
Apr 25, 2017	35.70	35.81	35.68	35.78	609,379	+0.19(+0.54%)
Apr 24, 2017	35.55	35.63	35.50	35.59	677,634	+0.31(+0.88%)
Apr 21, 2017	35.24	35.32	35.18	35.28	491,827	-0.06(-0.16%)
Apr 20, 2017	35.21	35.41	35.16	35.33	377,740	+0.17(+0.50%)
Apr 19, 2017	35.33	35.36	35.11	35.16	574,225	-0.14(-0.41%)
Apr 18, 2017	35.21	35.34	35.13	35.30	690,643	-0.01(-0.02%)
Apr 17, 2017	35.15	35.31	35.14	35.31	604,367	+0.23(+0.66%)
Apr 13, 2017	35.25	35.30	35.06	35.08	658,439	-0.21(-0.61%)
Apr 12, 2017	35.37	35.40	35.25	35.29	569,905	-0.10(-0.29%)
Apr 11, 2017	35.36	35.40	35.15	35.40	763,919	+0.01(+0.02%)
Apr 10, 2017	35.41	35.52	35.30	35.39	591,893	+0.00(+0.00%)
Apr 07, 2017	35.38	35.48	35.33	35.39	706,950	+0.02(+0.04%)
Apr 06, 2017	35.39	35.47	35.33	35.37	545,419	+0.02(+0.04%)
Apr 05, 2017	35.52	35.72	35.34	35.36	757,636	-0.10(-0.27%)
Apr 04, 2017	35.36	35.45	35.30	35.45	1,909,852	+0.09(+0.25%)

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.