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, 2023	69.08	70.01	69.07	70.00	3,049,677	+0.72(+1.04%)
Apr 27, 2023	68.63	69.32	68.28	69.27	3,216,528	+0.70(+1.03%)
Apr 26, 2023	69.27	69.29	68.45	68.57	3,757,655	-1.03(-1.48%)
Apr 25, 2023	70.33	70.37	69.57	69.60	2,857,591	-1.11(-1.57%)
Apr 24, 2023	70.59	70.81	70.47	70.71	2,130,048	+0.14(+0.20%)
Apr 21, 2023	70.83	70.83	70.32	70.56	2,376,621	-0.14(-0.20%)
Apr 20, 2023	70.71	70.95	70.48	70.71	2,548,476	-0.44(-0.62%)
Apr 19, 2023	71.04	71.25	70.90	71.15	2,365,632	-0.16(-0.23%)
Apr 18, 2023	71.50	71.58	71.09	71.32	2,589,987	+0.02(+0.03%)
Apr 17, 2023	70.99	71.30	70.87	71.30	2,653,414	+0.33(+0.46%)
Apr 14, 2023	71.15	71.45	70.57	70.97	2,418,934	-0.15(-0.22%)
Apr 13, 2023	70.70	71.19	70.32	71.12	2,852,050	+0.49(+0.70%)
Apr 12, 2023	71.16	71.22	70.50	70.63	2,724,152	-0.30(-0.42%)
Apr 11, 2023	70.83	71.16	70.75	70.93	2,802,572	+0.30(+0.42%)
Apr 10, 2023	70.28	70.64	70.07	70.63	3,105,840	+0.26(+0.37%)
Apr 06, 2023	70.44	70.58	70.26	70.37	2,612,039	-0.06(-0.08%)
Apr 05, 2023	70.23	70.53	70.19	70.43	2,738,245	+0.16(+0.23%)
Apr 04, 2023	71.05	71.07	69.95	70.27	3,080,131	-0.68(-0.97%)

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.