Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

79.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	29.34	29.51	29.09	29.09	729,319	-0.23(-0.78%)
Feb 26, 2016	29.69	29.70	29.29	29.32	852,546	-0.19(-0.65%)
Feb 25, 2016	29.26	29.53	29.15	29.52	538,281	+0.33(+1.13%)
Feb 24, 2016	28.82	29.23	28.69	29.19	533,433	+0.13(+0.45%)
Feb 23, 2016	29.26	29.28	29.00	29.06	1,115,914	-0.24(-0.81%)
Feb 22, 2016	29.23	29.38	29.19	29.29	900,889	+0.32(+1.11%)
Feb 19, 2016	28.90	28.97	28.80	28.97	557,340	-0.05(-0.16%)
Feb 18, 2016	29.06	29.11	28.95	29.02	685,839	+0.01(+0.03%)
Feb 17, 2016	28.76	29.08	28.75	29.01	1,326,492	+0.41(+1.45%)
Feb 16, 2016	28.53	28.60	28.31	28.60	773,921	+0.34(+1.22%)
Feb 12, 2016	28.01	28.25	28.25	28.25	1,101,824	+0.44(+1.60%)
Feb 11, 2016	27.68	27.95	27.55	27.81	1,880,722	-0.29(-1.04%)
Feb 10, 2016	28.39	28.51	28.08	28.10	1,776,826	-0.15(-0.54%)
Feb 09, 2016	28.04	28.45	28.03	28.25	1,155,128	-0.05(-0.16%)
Feb 08, 2016	28.08	28.37	27.87	28.30	1,348,120	-0.05(-0.19%)
Feb 05, 2016	28.60	28.61	28.21	28.35	1,079,438	-0.31(-1.07%)
Feb 04, 2016	28.59	28.77	28.46	28.66	934,744	+0.01(+0.03%)
Feb 03, 2016	28.59	28.72	28.11	28.65	1,120,776	+0.25(+0.86%)
Feb 02, 2016	28.58	28.58	28.32	28.40	4,303,251	-0.46(-1.59%)

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.