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 26, 2021	61.24	61.24	60.03	60.44	3,611,259	-0.79(-1.29%)
Feb 25, 2021	62.44	62.58	61.01	61.23	5,240,933	-1.26(-2.02%)
Feb 24, 2021	61.50	62.57	61.38	62.50	2,612,021	+1.06(+1.72%)
Feb 23, 2021	61.40	61.60	60.77	61.44	2,855,107	+0.14(+0.23%)
Feb 22, 2021	60.60	61.54	60.60	61.29	1,961,160	+0.51(+0.84%)
Feb 19, 2021	60.50	60.92	60.50	60.78	1,411,268	+0.50(+0.83%)
Feb 18, 2021	60.25	60.39	59.94	60.28	1,598,071	-0.21(-0.34%)
Feb 17, 2021	60.26	60.59	60.06	60.49	1,484,561	+0.08(+0.13%)
Feb 16, 2021	60.40	60.55	60.22	60.41	1,727,664	+0.31(+0.52%)
Feb 12, 2021	59.69	60.16	59.63	60.09	1,359,519	+0.29(+0.48%)
Feb 11, 2021	60.21	60.21	59.35	59.81	1,729,129	-0.22(-0.36%)
Feb 10, 2021	60.29	60.33	59.72	60.02	1,693,107	+0.04(+0.07%)
Feb 09, 2021	59.88	60.07	59.56	59.98	1,503,461	+0.06(+0.10%)
Feb 08, 2021	59.52	59.94	59.45	59.91	1,775,500	+0.71(+1.20%)
Feb 05, 2021	59.29	59.44	59.03	59.21	1,689,083	+0.28(+0.47%)
Feb 04, 2021	58.43	58.96	58.28	58.93	1,734,107	+0.49(+0.84%)
Feb 03, 2021	58.23	58.51	57.94	58.43	1,788,594	+0.22(+0.38%)
Feb 02, 2021	58.16	58.43	57.85	58.21	1,700,849	+0.62(+1.07%)

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.