Indicators

Schwab US Dividend Equity ETF (NY: SCHD )

77.48 -0.08 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	80.40	80.82	80.36	80.63	3,014,931	+0.40(+0.50%)
Mar 27, 2024	79.29	80.23	79.26	80.23	3,246,011	+1.36(+1.72%)
Mar 26, 2024	79.63	79.70	78.86	78.87	4,879,931	-0.53(-0.67%)
Mar 25, 2024	79.38	79.81	79.37	79.40	3,634,759	+0.02(+0.03%)
Mar 22, 2024	79.96	80.05	79.35	79.38	3,604,774	-0.49(-0.61%)
Mar 21, 2024	79.43	79.99	79.37	79.87	3,636,530	+0.63(+0.80%)
Mar 20, 2024	78.31	79.29	78.21	79.24	4,891,809	+0.78(+1.00%)
Mar 19, 2024	78.09	78.50	78.00	78.46	3,520,781	+0.35(+0.44%)
Mar 18, 2024	78.32	78.37	77.86	78.11	4,326,686	+0.16(+0.20%)
Mar 15, 2024	77.92	78.33	77.81	77.95	3,446,389	-0.27(-0.34%)
Mar 14, 2024	78.77	78.77	77.79	78.22	3,224,109	-0.43(-0.54%)
Mar 13, 2024	78.67	78.94	78.47	78.65	3,256,100	+0.24(+0.30%)
Mar 12, 2024	78.54	78.66	78.09	78.41	2,958,960	+0.14(+0.18%)
Mar 11, 2024	77.87	78.30	77.67	78.27	3,591,243	+0.45(+0.57%)
Mar 08, 2024	78.18	78.33	77.82	77.82	3,565,764	-0.33(-0.42%)
Mar 07, 2024	78.14	78.37	78.04	78.15	3,075,492	+0.38(+0.48%)
Mar 06, 2024	77.95	78.22	77.59	77.77	3,243,582	+0.26(+0.33%)
Mar 05, 2024	77.70	77.97	77.27	77.52	3,448,915	-0.27(-0.34%)
Mar 04, 2024	77.58	77.99	77.55	77.78	4,021,213	+0.24(+0.31%)

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.