Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

79.20 -0.26 (-0.33%)

Official Closing 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 28, 2019	43.35	43.43	43.25	43.34	755,720	-0.01(-0.02%)
Feb 27, 2019	43.38	43.42	43.15	43.35	917,263	-0.11(-0.25%)
Feb 26, 2019	43.49	43.61	43.39	43.46	726,479	-0.10(-0.23%)
Feb 25, 2019	43.78	43.80	43.53	43.56	1,319,206	+0.00(+0.00%)
Feb 22, 2019	43.40	43.57	43.30	43.56	791,524	+0.31(+0.72%)
Feb 21, 2019	43.33	43.40	43.11	43.25	749,333	-0.16(-0.37%)
Feb 20, 2019	43.34	43.46	43.25	43.41	1,001,965	-0.01(-0.02%)
Feb 19, 2019	43.20	43.56	43.20	43.42	930,788	+0.17(+0.39%)
Feb 15, 2019	43.04	43.26	43.02	43.25	810,179	+0.49(+1.15%)
Feb 14, 2019	42.76	42.92	42.59	42.76	975,816	-0.13(-0.31%)
Feb 13, 2019	42.78	42.97	42.73	42.89	884,863	+0.24(+0.57%)
Feb 12, 2019	42.34	42.73	42.31	42.65	972,281	+0.60(+1.43%)
Feb 11, 2019	42.09	42.15	41.94	42.05	676,513	+0.08(+0.20%)
Feb 08, 2019	41.78	41.98	41.58	41.96	887,789	+0.00(+0.00%)
Feb 07, 2019	42.02	42.14	41.64	41.96	981,984	-0.29(-0.69%)
Feb 06, 2019	42.09	42.30	42.09	42.25	799,229	+0.15(+0.36%)
Feb 05, 2019	42.04	42.15	41.92	42.10	847,540	+0.11(+0.26%)
Feb 04, 2019	41.75	42.00	41.59	42.00	1,151,884	+0.24(+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.