Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

77.98 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.40	28.88	28.37	28.88	1,132,694	+0.64(+2.28%)
Jan 28, 2016	28.24	28.31	27.95	28.24	807,476	+0.20(+0.71%)
Jan 27, 2016	28.09	28.48	27.88	28.04	935,726	-0.16(-0.57%)
Jan 26, 2016	27.85	28.22	27.85	28.20	674,966	+0.47(+1.69%)
Jan 25, 2016	27.95	28.07	27.70	27.73	874,072	-0.31(-1.09%)
Jan 22, 2016	28.00	28.07	27.83	28.04	1,094,083	+0.51(+1.87%)
Jan 21, 2016	27.35	27.75	27.13	27.52	1,783,573	+0.24(+0.87%)
Jan 20, 2016	27.26	27.49	26.73	27.29	2,799,974	-0.42(-1.52%)
Jan 19, 2016	27.95	27.96	27.49	27.71	1,209,965	+0.03(+0.11%)
Jan 15, 2016	27.52	27.68	27.68	27.68	2,385,264	-0.59(-2.09%)
Jan 14, 2016	27.88	28.42	27.76	28.27	1,452,062	+0.47(+1.68%)
Jan 13, 2016	28.47	28.50	27.76	27.80	1,143,296	-0.54(-1.92%)
Jan 12, 2016	28.41	28.45	28.02	28.34	793,487	+0.17(+0.60%)
Jan 11, 2016	28.27	28.32	27.89	28.17	1,343,862	+0.05(+0.19%)
Jan 08, 2016	28.60	28.60	28.05	28.12	1,273,601	-0.31(-1.08%)
Jan 07, 2016	28.56	28.86	28.35	28.43	1,785,535	-0.61(-2.09%)
Jan 06, 2016	29.00	29.15	28.86	29.03	3,951,875	-0.35(-1.20%)
Jan 05, 2016	29.28	29.42	29.16	29.39	3,574,859	+0.17(+0.58%)

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.